| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | HKD | 8.3454 | 8.4545 | 8.2909 | 8.4 | 8.4 | +0.109 (+1.32%) | 84,493 |
| 11 Jan 2005 | HKD | 8.3454 | 8.3454 | 8.1818 | 8.2909 | 8.2909 | -0.054 (-0.65%) | 10,034 |
| 10 Jan 2005 | HKD | 8.2364 | 8.4 | 8.0182 | 8.3454 | 8.3454 | +0.109 (+1.32%) | 47,770 |
| 7 Jan 2005 | HKD | 7.9091 | 8.3454 | 7.9091 | 8.2364 | 8.2364 | +0.218 (+2.72%) | 61,895 |
| 6 Jan 2005 | HKD | 7.9091 | 8.0182 | 7.8545 | 8.0182 | 8.0182 | 0.0 (0.0%) | 98,843 |
| 5 Jan 2005 | HKD | 7.6909 | 8.0727 | 7.6364 | 8.0182 | 8.0182 | +0.218 (+2.80%) | 47,052 |
| 4 Jan 2005 | HKD | 7.7454 | 7.8545 | 7.5818 | 7.8 | 7.8 | +0.055 (+0.70%) | 106,609 |
| 31 Dec 2004 | HKD | 8.8363 | 8.8909 | 7.7454 | 7.7454 | 7.7454 | -0.873 (-10.13%) | 300,098 |
| 30 Dec 2004 | HKD | 8.8363 | 8.8363 | 8.6182 | 8.6182 | 8.6182 | -0.382 (-4.24%) | 186,401 |
| 29 Dec 2004 | HKD | 9.2727 | 9.2727 | 8.7818 | 9 | 9 | +0.055 (+0.61%) | 113,456 |
| 28 Dec 2004 | HKD | 9.2182 | 9.2182 | 8.8909 | 8.9454 | 8.9454 | -0.218 (-2.38%) | 62,276 |
| 27 Dec 2004 | HKD | 9.1636 | 9.2727 | 9.0545 | 9.1636 | 9.1636 | 0.0 (0.0%) | 31,011 |
| 24 Dec 2004 | HKD | 9 | 9.2182 | 9 | 9.1636 | 9.1636 | +0.054 (+0.60%) | 25,243 |
| 23 Dec 2004 | HKD | 9.1091 | 9.2727 | 9.0545 | 9.1091 | 9.1091 | -0.109 (-1.18%) | 39,469 |
| 22 Dec 2004 | HKD | 9.1091 | 9.2727 | 8.7818 | 9.2182 | 9.2182 | +0.273 (+3.05%) | 151,539 |
| 21 Dec 2004 | HKD | 8.8363 | 9.1091 | 8.7273 | 8.9454 | 8.9454 | +0.054 (+0.61%) | 117,251 |
| 20 Dec 2004 | HKD | 8.9454 | 8.9454 | 8.8363 | 8.8909 | 8.8909 | -0.054 (-0.61%) | 21,476 |
| 17 Dec 2004 | HKD | 9.1091 | 9.1636 | 8.8363 | 8.9454 | 8.9454 | -0.327 (-3.53%) | 91,543 |
| 16 Dec 2004 | HKD | 9.6 | 9.7091 | 9.1091 | 9.2727 | 9.2727 | -0.436 (-4.49%) | 103,286 |
| 15 Dec 2004 | HKD | 9.6545 | 9.7636 | 9.6 | 9.7091 | 9.7091 | +0.055 (+0.57%) | 23,637 |
| 14 Dec 2004 | HKD | 9.8182 | 9.8182 | 9.5454 | 9.6545 | 9.6545 | -0.055 (-0.56%) | 59,345 |
| 13 Dec 2004 | HKD | 9.8182 | 9.8727 | 9.6545 | 9.7091 | 9.7091 | -0.109 (-1.11%) | 29,707 |
| 10 Dec 2004 | HKD | 9.8727 | 9.9818 | 9.8182 | 9.8182 | 9.8182 | -0.164 (-1.64%) | 28,656 |
| 9 Dec 2004 | HKD | 9.8182 | 10.0909 | 9.7091 | 9.9818 | 9.9818 | +0.164 (+1.67%) | 73,548 |
| 8 Dec 2004 | HKD | 9.9273 | 9.9273 | 9.7091 | 9.8182 | 9.8182 | -0.109 (-1.10%) | 42,313 |
| 7 Dec 2004 | HKD | 9.8727 | 9.9818 | 9.8727 | 9.9273 | 9.9273 | +0.055 (+0.55%) | 22,477 |
| 6 Dec 2004 | HKD | 9.8727 | 9.9818 | 9.8182 | 9.8727 | 9.8727 | 0.0 (0.0%) | 19,912 |
| 3 Dec 2004 | HKD | 9.8727 | 10.0363 | 9.8182 | 9.8727 | 9.8727 | 0.0 (0.0%) | 53,925 |
| 2 Dec 2004 | HKD | 9.9273 | 10.0363 | 9.8182 | 9.8727 | 9.8727 | -0.109 (-1.09%) | 77,115 |
| 1 Dec 2004 | HKD | 10.0909 | 10.0909 | 9.9273 | 9.9818 | 9.9818 | -0.109 (-1.08%) | 41,983 |
