| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2005 | HKD | 3.718 | 3.7231 | 3.6667 | 3.6667 | 3.6667 | -0.026 (-0.69%) | 804,960 |
| 24 Feb 2005 | HKD | 3.7692 | 3.7692 | 3.6872 | 3.6923 | 3.6923 | -0.087 (-2.31%) | 609,180 |
| 23 Feb 2005 | HKD | 3.759 | 3.7949 | 3.7436 | 3.7795 | 3.7795 | +0.015 (+0.41%) | 1,065,127 |
| 22 Feb 2005 | HKD | 3.7333 | 3.7744 | 3.7026 | 3.7641 | 3.7641 | +0.051 (+1.38%) | 562,888 |
| 21 Feb 2005 | HKD | 3.6154 | 3.7333 | 3.6154 | 3.7128 | 3.7128 | +0.077 (+2.12%) | 659,856 |
| 18 Feb 2005 | HKD | 3.6154 | 3.6513 | 3.6154 | 3.6359 | 3.6359 | 0.0 (0.0%) | 209,235 |
| 17 Feb 2005 | HKD | 3.6615 | 3.6615 | 3.6205 | 3.6359 | 3.6359 | -0.041 (-1.12%) | 172,945 |
| 16 Feb 2005 | HKD | 3.6667 | 3.7436 | 3.6667 | 3.6769 | 3.6769 | +0.015 (+0.42%) | 214,815 |
| 4 Feb 2005 | HKD | 3.5897 | 3.6667 | 3.5897 | 3.6615 | 3.6615 | +0.072 (+2.00%) | 384,754 |
| 3 Feb 2005 | HKD | 3.641 | 3.6667 | 3.5897 | 3.5897 | 3.5897 | -0.062 (-1.69%) | 527,515 |
| 2 Feb 2005 | HKD | 3.641 | 3.6667 | 3.5282 | 3.6513 | 3.6513 | +0.123 (+3.49%) | 685,265 |
| 1 Feb 2005 | HKD | 3.4667 | 3.5487 | 3.4667 | 3.5282 | 3.5282 | +0.061 (+1.77%) | 282,356 |
| 31 Jan 2005 | HKD | 3.4256 | 3.4769 | 3.4256 | 3.4667 | 3.4667 | -0.005 (-0.15%) | 122,850 |
| 28 Jan 2005 | HKD | 3.4513 | 3.4872 | 3.4462 | 3.4718 | 3.4718 | +0.026 (+0.74%) | 265,630 |
| 27 Jan 2005 | HKD | 3.4564 | 3.5026 | 3.4308 | 3.4462 | 3.4462 | +0.005 (+0.15%) | 175,891 |
| 26 Jan 2005 | HKD | 3.4513 | 3.4615 | 3.4359 | 3.441 | 3.441 | -0.056 (-1.61%) | 412,815 |
| 25 Jan 2005 | HKD | 3.3949 | 3.518 | 3.3897 | 3.4974 | 3.4974 | +0.026 (+0.74%) | 432,607 |
| 24 Jan 2005 | HKD | 3.4 | 3.4769 | 3.3385 | 3.4718 | 3.4718 | +0.113 (+3.36%) | 750,475 |
| 21 Jan 2005 | HKD | 3.3077 | 3.3641 | 3.2821 | 3.359 | 3.359 | +0.046 (+1.39%) | 171,268 |
| 20 Jan 2005 | HKD | 3.2872 | 3.3333 | 3.2821 | 3.3128 | 3.3128 | -0.046 (-1.38%) | 82,095 |
| 19 Jan 2005 | HKD | 3.3487 | 3.3744 | 3.3436 | 3.359 | 3.359 | 0.0 (0.0%) | 48,750 |
| 18 Jan 2005 | HKD | 3.3282 | 3.359 | 3.3231 | 3.359 | 3.359 | +0.036 (+1.08%) | 139,270 |
| 17 Jan 2005 | HKD | 3.3795 | 3.3795 | 3.2667 | 3.3231 | 3.3231 | -0.056 (-1.67%) | 186,030 |
| 14 Jan 2005 | HKD | 3.4 | 3.4 | 3.3795 | 3.3795 | 3.3795 | 0.0 (0.0%) | 216,927 |
| 13 Jan 2005 | HKD | 3.3744 | 3.4 | 3.359 | 3.3795 | 3.3795 | +0.026 (+0.76%) | 118,170 |
| 12 Jan 2005 | HKD | 3.3385 | 3.3539 | 3.3282 | 3.3539 | 3.3539 | +0.015 (+0.46%) | 102,960 |
| 11 Jan 2005 | HKD | 3.3692 | 3.3795 | 3.3333 | 3.3385 | 3.3385 | -0.01 (-0.30%) | 184,665 |
| 10 Jan 2005 | HKD | 3.3282 | 3.3641 | 3.3231 | 3.3487 | 3.3487 | +0.026 (+0.77%) | 266,955 |
| 7 Jan 2005 | HKD | 3.2103 | 3.3231 | 3.2103 | 3.3231 | 3.3231 | +0.077 (+2.37%) | 217,542 |
| 6 Jan 2005 | HKD | 3.1795 | 3.2667 | 3.1795 | 3.2462 | 3.2462 | -0.051 (-1.55%) | 53,625 |
