| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | HKD | 3.2821 | 3.318 | 2.9539 | 3.2974 | 3.2974 | +0.015 (+0.47%) | 422,565 |
| 4 Jan 2005 | HKD | 3.3026 | 3.3077 | 3.2718 | 3.2821 | 3.2821 | -0.056 (-1.69%) | 319,410 |
| 31 Dec 2004 | HKD | 3.359 | 3.4359 | 3.3333 | 3.3385 | 3.3385 | -0.036 (-1.06%) | 478,140 |
| 30 Dec 2004 | HKD | 3.3333 | 3.3795 | 3.3077 | 3.3744 | 3.3744 | +0.041 (+1.23%) | 298,740 |
| 29 Dec 2004 | HKD | 3.3333 | 3.359 | 3.3231 | 3.3333 | 3.3333 | -0.026 (-0.77%) | 180,160 |
| 28 Dec 2004 | HKD | 3.3846 | 3.3846 | 3.2974 | 3.359 | 3.359 | +0.026 (+0.77%) | 247,455 |
| 27 Dec 2004 | HKD | 3.2821 | 3.3641 | 3.2821 | 3.3333 | 3.3333 | +0.051 (+1.56%) | 273,565 |
| 24 Dec 2004 | HKD | 3.2308 | 3.3692 | 3.2308 | 3.2821 | 3.2821 | +0.015 (+0.47%) | 142,740 |
| 23 Dec 2004 | HKD | 3.2872 | 3.2872 | 3.2564 | 3.2667 | 3.2667 | -0.046 (-1.39%) | 110,955 |
| 22 Dec 2004 | HKD | 3.2462 | 3.3128 | 3.2308 | 3.3128 | 3.3128 | +0.108 (+3.36%) | 175,749 |
| 21 Dec 2004 | HKD | 3.241 | 3.2462 | 3.2051 | 3.2051 | 3.2051 | -0.041 (-1.27%) | 66,495 |
| 20 Dec 2004 | HKD | 3.1897 | 3.2667 | 3.1897 | 3.2462 | 3.2462 | +0.036 (+1.12%) | 246,675 |
| 17 Dec 2004 | HKD | 3.1846 | 3.2308 | 3.1846 | 3.2103 | 3.2103 | -0.005 (-0.16%) | 102,375 |
| 16 Dec 2004 | HKD | 3.2769 | 3.2769 | 3.1949 | 3.2154 | 3.2154 | -0.026 (-0.79%) | 224,445 |
| 15 Dec 2004 | HKD | 3.2359 | 3.2462 | 3.2154 | 3.241 | 3.241 | +0.01 (+0.32%) | 2,158,164 |
| 14 Dec 2004 | HKD | 3.2154 | 3.2513 | 3.2051 | 3.2308 | 3.2308 | +0.046 (+1.45%) | 489,276 |
| 13 Dec 2004 | HKD | 3.1539 | 3.2154 | 3.1539 | 3.1846 | 3.1846 | 0.0 (0.0%) | 416,715 |
| 10 Dec 2004 | HKD | 3.241 | 3.241 | 3.1744 | 3.1846 | 3.1846 | -0.041 (-1.27%) | 629,850 |
| 9 Dec 2004 | HKD | 3.2154 | 3.241 | 3.2 | 3.2256 | 3.2256 | +0.021 (+0.64%) | 351,546 |
| 8 Dec 2004 | HKD | 3.2154 | 3.2256 | 3.2051 | 3.2051 | 3.2051 | +0.026 (+0.81%) | 92,215 |
| 7 Dec 2004 | HKD | 3.1949 | 3.2256 | 3.1795 | 3.1795 | 3.1795 | 0.0 (0.0%) | 449,556 |
| 6 Dec 2004 | HKD | 3.1436 | 3.2 | 3.1436 | 3.1795 | 3.1795 | 0.0 (0.0%) | 493,506 |
| 3 Dec 2004 | HKD | 3.1385 | 3.2 | 3.1385 | 3.1795 | 3.1795 | +0.046 (+1.47%) | 347,587 |
| 2 Dec 2004 | HKD | 3.0923 | 3.1795 | 3.0923 | 3.1333 | 3.1333 | -0.01 (-0.33%) | 603,113 |
| 1 Dec 2004 | HKD | 3.1744 | 3.1795 | 3.118 | 3.1436 | 3.1436 | -0.036 (-1.13%) | 246,928 |
| 30 Nov 2004 | HKD | 3.2154 | 3.2154 | 3.1539 | 3.1795 | 3.1795 | -0.031 (-0.96%) | 140,400 |
| 29 Nov 2004 | HKD | 3.2308 | 3.2359 | 3.1949 | 3.2103 | 3.2103 | -0.026 (-0.79%) | 109,531 |
| 26 Nov 2004 | HKD | 3.2051 | 3.2718 | 3.2051 | 3.2359 | 3.2359 | +0.031 (+0.96%) | 241,546 |
| 25 Nov 2004 | HKD | 3.2 | 3.2308 | 3.1949 | 3.2051 | 3.2051 | +0.01 (+0.32%) | 324,012 |
| 24 Nov 2004 | HKD | 3.2872 | 3.2872 | 3.1949 | 3.1949 | 3.1949 | -0.087 (-2.66%) | 515,775 |
