| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | HKD | 8.9454 | 9.2182 | 8.9454 | 9 | 9 | +0.055 (+0.61%) | 180,518 |
| 3 Mar 2005 | HKD | 8.7818 | 9.0545 | 8.7818 | 8.9454 | 8.9454 | +0.218 (+2.50%) | 166,343 |
| 2 Mar 2005 | HKD | 8.7273 | 8.8363 | 8.6727 | 8.7273 | 8.7273 | 0.0 (0.0%) | 148,326 |
| 1 Mar 2005 | HKD | 9.0545 | 9.0545 | 8.6727 | 8.7273 | 8.7273 | -0.327 (-3.61%) | 260,048 |
| 28 Feb 2005 | HKD | 8.8363 | 9.2182 | 8.8363 | 9.0545 | 9.0545 | +0.218 (+2.47%) | 243,111 |
| 25 Feb 2005 | HKD | 8.6727 | 9.1091 | 8.6182 | 8.8363 | 8.8363 | +0.218 (+2.53%) | 499,991 |
| 24 Feb 2005 | HKD | 8.4545 | 8.7273 | 8.4 | 8.6182 | 8.6182 | +0.055 (+0.64%) | 239,415 |
| 23 Feb 2005 | HKD | 8.2364 | 8.6182 | 8.2364 | 8.5636 | 8.5636 | +0.218 (+2.61%) | 238,972 |
| 22 Feb 2005 | HKD | 8.2364 | 8.4 | 8.2364 | 8.3454 | 8.3454 | +0.164 (+2.00%) | 187,083 |
| 21 Feb 2005 | HKD | 8.0727 | 8.2909 | 8.0727 | 8.1818 | 8.1818 | +0.054 (+0.67%) | 69,924 |
| 18 Feb 2005 | HKD | 8.2909 | 8.4545 | 8.0727 | 8.1273 | 8.1273 | -0.218 (-2.61%) | 73,963 |
| 17 Feb 2005 | HKD | 8.4 | 8.5636 | 8.2909 | 8.3454 | 8.3454 | -0.218 (-2.55%) | 64,028 |
| 16 Feb 2005 | HKD | 8.3454 | 8.7273 | 8.2364 | 8.5636 | 8.5636 | +0.218 (+2.61%) | 116,588 |
| 4 Feb 2005 | HKD | 8.1273 | 8.4545 | 8.1273 | 8.3454 | 8.3454 | +0.054 (+0.66%) | 145,239 |
| 3 Feb 2005 | HKD | 8.5636 | 8.5636 | 8.1818 | 8.2909 | 8.2909 | -0.218 (-2.56%) | 77,910 |
| 2 Feb 2005 | HKD | 8.0182 | 8.5636 | 8.0182 | 8.5091 | 8.5091 | +0.545 (+6.85%) | 100,454 |
| 1 Feb 2005 | HKD | 8.1273 | 8.1818 | 7.9091 | 7.9636 | 7.9636 | -0.164 (-2.01%) | 60,834 |
| 31 Jan 2005 | HKD | 8.2364 | 8.2909 | 8.0182 | 8.1273 | 8.1273 | -0.109 (-1.32%) | 126,314 |
| 28 Jan 2005 | HKD | 8.3454 | 8.3454 | 8.2364 | 8.2364 | 8.2364 | -0.054 (-0.66%) | 143,366 |
| 27 Jan 2005 | HKD | 8.4 | 8.5091 | 8.2909 | 8.2909 | 8.2909 | -0.164 (-1.94%) | 103,785 |
| 26 Jan 2005 | HKD | 8.5091 | 8.5091 | 8.2909 | 8.4545 | 8.4545 | +0.054 (+0.65%) | 52,941 |
| 25 Jan 2005 | HKD | 8.5636 | 8.6182 | 8.2364 | 8.4 | 8.4 | -0.054 (-0.64%) | 197,515 |
| 24 Jan 2005 | HKD | 7.9636 | 8.6727 | 7.9636 | 8.4545 | 8.4545 | +0.545 (+6.90%) | 343,789 |
| 21 Jan 2005 | HKD | 7.4727 | 7.9636 | 7.4727 | 7.9091 | 7.9091 | +0.491 (+6.62%) | 173,325 |
| 20 Jan 2005 | HKD | 7.6909 | 7.7454 | 7.4182 | 7.4182 | 7.4182 | -0.382 (-4.89%) | 87,340 |
| 19 Jan 2005 | HKD | 8.0182 | 8.0182 | 7.6364 | 7.8 | 7.8 | -0.382 (-4.67%) | 96,692 |
| 18 Jan 2005 | HKD | 8.1818 | 8.2364 | 7.9091 | 8.1818 | 8.1818 | 0.0 (0.0%) | 59,155 |
| 17 Jan 2005 | HKD | 8.2909 | 8.2909 | 8.0727 | 8.1818 | 8.1818 | -0.164 (-1.96%) | 55,366 |
| 14 Jan 2005 | HKD | 8.2909 | 8.4545 | 8.2364 | 8.3454 | 8.3454 | 0.0 (0.0%) | 81,859 |
| 13 Jan 2005 | HKD | 8.4 | 8.5091 | 8.3454 | 8.3454 | 8.3454 | -0.055 (-0.65%) | 41,890 |
