| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2005 | HKD | 1.2361 | 1.2917 | 1.2014 | 1.2083 | 1.2083 | -0.056 (-4.40%) | 351,329 |
| 2 Feb 2005 | HKD | 1.1944 | 1.2639 | 1.1944 | 1.2639 | 1.2639 | +0.07 (+5.82%) | 497,090 |
| 1 Feb 2005 | HKD | 1.1806 | 1.2361 | 1.1806 | 1.1944 | 1.1944 | -0.021 (-1.72%) | 159,984 |
| 31 Jan 2005 | HKD | 1.2639 | 1.2708 | 1.2153 | 1.2153 | 1.2153 | -0.056 (-4.37%) | 261,072 |
| 28 Jan 2005 | HKD | 1.2917 | 1.2986 | 1.2708 | 1.2708 | 1.2708 | -0.021 (-1.62%) | 148,752 |
| 27 Jan 2005 | HKD | 1.3125 | 1.3194 | 1.2847 | 1.2917 | 1.2917 | -0.028 (-2.10%) | 168,192 |
| 26 Jan 2005 | HKD | 1.3194 | 1.3264 | 1.3125 | 1.3194 | 1.3194 | -0.021 (-1.56%) | 194,446 |
| 25 Jan 2005 | HKD | 1.3333 | 1.3542 | 1.3125 | 1.3403 | 1.3403 | -0.014 (-1.03%) | 227,980 |
| 24 Jan 2005 | HKD | 1.3472 | 1.3681 | 1.3403 | 1.3542 | 1.3542 | +0.014 (+1.04%) | 465,436 |
| 21 Jan 2005 | HKD | 1.2986 | 1.3472 | 1.2778 | 1.3403 | 1.3403 | +0.035 (+2.66%) | 405,360 |
| 20 Jan 2005 | HKD | 1.3333 | 1.3333 | 1.2986 | 1.3056 | 1.3056 | -0.021 (-1.57%) | 273,888 |
| 19 Jan 2005 | HKD | 1.2917 | 1.3333 | 1.2778 | 1.3264 | 1.3264 | +0.035 (+2.69%) | 539,062 |
| 18 Jan 2005 | HKD | 1.2847 | 1.3056 | 1.2847 | 1.2917 | 1.2917 | -0.007 (-0.53%) | 128,318 |
| 17 Jan 2005 | HKD | 1.2639 | 1.3125 | 1.2639 | 1.2986 | 1.2986 | +0.021 (+1.63%) | 458,350 |
| 14 Jan 2005 | HKD | 1.2847 | 1.3125 | 1.2778 | 1.2778 | 1.2778 | -0.007 (-0.54%) | 160,876 |
| 13 Jan 2005 | HKD | 1.2639 | 1.3125 | 1.2639 | 1.2847 | 1.2847 | -0.021 (-1.60%) | 148,235 |
| 12 Jan 2005 | HKD | 1.2917 | 1.3264 | 1.2778 | 1.3056 | 1.3056 | -0.007 (-0.53%) | 114,996 |
| 11 Jan 2005 | HKD | 1.2917 | 1.3264 | 1.2917 | 1.3125 | 1.3125 | +0.028 (+2.16%) | 311,529 |
| 10 Jan 2005 | HKD | 1.2639 | 1.2917 | 1.25 | 1.2847 | 1.2847 | +0.014 (+1.09%) | 259,704 |
| 7 Jan 2005 | HKD | 1.2778 | 1.2917 | 1.25 | 1.2708 | 1.2708 | +0.014 (+1.11%) | 231,696 |
| 6 Jan 2005 | HKD | 1.2708 | 1.2708 | 1.25 | 1.2569 | 1.2569 | -0.021 (-1.64%) | 130,752 |
| 5 Jan 2005 | HKD | 1.25 | 1.2847 | 1.2431 | 1.2778 | 1.2778 | +0.028 (+2.22%) | 285,696 |
| 4 Jan 2005 | HKD | 1.25 | 1.2708 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 74,736 |
| 31 Dec 2004 | HKD | 1.3472 | 1.3542 | 1.25 | 1.25 | 1.25 | -0.111 (-8.16%) | 743,616 |
| 30 Dec 2004 | HKD | 1.3542 | 1.3611 | 1.3472 | 1.3611 | 1.3611 | -0.007 (-0.51%) | 55,440 |
| 29 Dec 2004 | HKD | 1.375 | 1.3819 | 1.3542 | 1.3681 | 1.3681 | -0.014 (-1.00%) | 275,616 |
| 27 Dec 2004 | HKD | 1.375 | 1.3819 | 1.3542 | 1.3819 | 1.3819 | 0.0 (0.0%) | 56,448 |
| 24 Dec 2004 | HKD | 1.3889 | 1.3889 | 1.3611 | 1.3819 | 1.3819 | -0.007 (-0.50%) | 106,485 |
| 23 Dec 2004 | HKD | 1.3958 | 1.4028 | 1.375 | 1.3889 | 1.3889 | -0.014 (-0.99%) | 76,032 |
| 22 Dec 2004 | HKD | 1.3681 | 1.4097 | 1.3472 | 1.4028 | 1.4028 | +0.035 (+2.54%) | 185,312 |
