| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | HKD | 0.81 | 0.9 | 0.8 | 0.85 | 13.3967 | +0.05 (+6.25%) | 1,463,117 |
| 17 Feb 2005 | HKD | 0.77 | 0.86 | 0.73 | 0.8 | 12.6087 | +0.03 (+3.90%) | 941,572 |
| 16 Feb 2005 | HKD | 0.77 | 0.79 | 0.74 | 0.77 | 12.1359 | -0.01 (-1.28%) | 150,055 |
| 15 Feb 2005 | HKD | 0.84 | 0.84 | 0.77 | 0.78 | 12.2935 | -0.08 (-9.30%) | 199,228 |
| 14 Feb 2005 | HKD | 0.91 | 0.92 | 0.83 | 0.86 | 13.5543 | -0.02 (-2.27%) | 179,559 |
| 11 Feb 2005 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 13.8696 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 13.8696 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 13.8696 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 0.82 | 0.9 | 0.82 | 0.88 | 13.8696 | +0.05 (+6.02%) | 276,000 |
| 7 Feb 2005 | HKD | 0.79 | 0.84 | 0.79 | 0.83 | 13.0815 | +0.04 (+5.06%) | 76,214 |
| 4 Feb 2005 | HKD | 0.78 | 0.82 | 0.78 | 0.79 | 12.4511 | +0.02 (+2.60%) | 84,703 |
| 3 Feb 2005 | HKD | 0.8 | 0.8 | 0.74 | 0.77 | 12.1359 | -0.03 (-3.75%) | 93,967 |
| 2 Feb 2005 | HKD | 0.8 | 0.85 | 0.72 | 0.8 | 12.6087 | 0.0 (0.0%) | 247,880 |
| 1 Feb 2005 | HKD | 0.92 | 0.96 | 0.78 | 0.8 | 12.6087 | -0.14 (-14.89%) | 288,182 |
| 31 Jan 2005 | HKD | 1.05 | 1.05 | 0.92 | 0.94 | 14.8152 | -0.11 (-10.48%) | 190,979 |
| 28 Jan 2005 | HKD | 1.06 | 1.08 | 0.99 | 1.05 | 16.5489 | +0.01 (+0.96%) | 266,737 |
| 27 Jan 2005 | HKD | 1 | 1.08 | 0.99 | 1.04 | 16.3913 | +0.05 (+5.05%) | 310,897 |
| 26 Jan 2005 | HKD | 1.16 | 1.16 | 0.98 | 0.99 | 15.6033 | -0.15 (-13.16%) | 552,412 |
| 25 Jan 2005 | HKD | 1.16 | 1.2 | 1.12 | 1.14 | 17.9674 | -0.03 (-2.56%) | 278,056 |
| 24 Jan 2005 | HKD | 1.34 | 1.36 | 1.15 | 1.17 | 18.4402 | -0.17 (-12.69%) | 421,614 |
| 21 Jan 2005 | HKD | 1.1 | 1.37 | 1.08 | 1.34 | 21.1196 | +0.22 (+19.64%) | 1,220,288 |
| 20 Jan 2005 | HKD | 1.16 | 1.22 | 1.07 | 1.12 | 17.6522 | -0.03 (-2.61%) | 471,738 |
| 19 Jan 2005 | HKD | 1.19 | 1.19 | 1.11 | 1.15 | 18.125 | -0.02 (-1.71%) | 197,705 |
| 18 Jan 2005 | HKD | 1.23 | 1.25 | 1.14 | 1.17 | 18.4402 | -0.04 (-3.31%) | 250,621 |
| 17 Jan 2005 | HKD | 1.24 | 1.38 | 1.12 | 1.21 | 19.0707 | +0.01 (+0.83%) | 383,126 |
| 14 Jan 2005 | HKD | 0.96 | 1.45 | 0.96 | 1.2 | 18.913 | +0.15 (+14.29%) | 1,418,285 |
| 13 Jan 2005 | HKD | 0.99 | 1.09 | 0.87 | 1.05 | 16.5489 | +0.12 (+12.90%) | 857,913 |
| 12 Jan 2005 | HKD | 0.84 | 0.96 | 0.75 | 0.93 | 14.6576 | +0.04 (+4.49%) | 880,852 |
| 11 Jan 2005 | HKD | 1.3 | 1.3 | 0.88 | 0.89 | 14.0272 | -0.37 (-29.37%) | 562,209 |
| 10 Jan 2005 | HKD | 1.31 | 1.43 | 1.1 | 1.26 | 19.8587 | -0.08 (-5.97%) | 611,629 |
