| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | HKD | 12.7154 | 12.7385 | 12.5385 | 12.5615 | 12.5615 | -0.092 (-0.73%) | 274,433 |
| 28 Jan 2005 | HKD | 12.3846 | 12.6769 | 12.3846 | 12.6539 | 12.6539 | +0.192 (+1.54%) | 445,529 |
| 27 Jan 2005 | HKD | 12.5769 | 12.5769 | 12.4615 | 12.4615 | 12.4615 | -0.162 (-1.28%) | 158,964 |
| 26 Jan 2005 | HKD | 12.6 | 12.6308 | 12.4231 | 12.6231 | 12.6231 | +0.038 (+0.31%) | 595,730 |
| 25 Jan 2005 | HKD | 12.1539 | 12.6308 | 11.9923 | 12.5846 | 12.5846 | +0.431 (+3.54%) | 1,482,271 |
| 24 Jan 2005 | HKD | 12.0539 | 12.1923 | 12.0539 | 12.1539 | 12.1539 | +0.1 (+0.83%) | 820,301 |
| 21 Jan 2005 | HKD | 11.9077 | 12.1923 | 11.7385 | 12.0539 | 12.0539 | +0.208 (+1.75%) | 1,265,239 |
| 20 Jan 2005 | HKD | 12.0615 | 12.0615 | 11.8385 | 11.8462 | 11.8462 | -0.146 (-1.22%) | 881,868 |
| 19 Jan 2005 | HKD | 12.1462 | 12.1539 | 11.9923 | 11.9923 | 11.9923 | -0.154 (-1.27%) | 204,324 |
| 18 Jan 2005 | HKD | 12.1539 | 12.1692 | 12.0923 | 12.1462 | 12.1462 | +0.008 (+0.06%) | 112,806 |
| 17 Jan 2005 | HKD | 12.1846 | 12.2231 | 11.9923 | 12.1385 | 12.1385 | -0.046 (-0.38%) | 243,586 |
| 14 Jan 2005 | HKD | 12.3077 | 12.3769 | 12.1615 | 12.1846 | 12.1846 | -0.108 (-0.88%) | 223,753 |
| 13 Jan 2005 | HKD | 11.9769 | 12.3462 | 11.9769 | 12.2923 | 12.2923 | +0.315 (+2.63%) | 696,943 |
| 12 Jan 2005 | HKD | 12.0308 | 12.0308 | 11.9462 | 11.9769 | 11.9769 | -0.054 (-0.45%) | 220,103 |
| 11 Jan 2005 | HKD | 12.1077 | 12.1077 | 11.9308 | 12.0308 | 12.0308 | -0.077 (-0.64%) | 237,519 |
| 10 Jan 2005 | HKD | 12.1 | 12.1154 | 11.9308 | 12.1077 | 12.1077 | +0.008 (+0.06%) | 313,215 |
| 7 Jan 2005 | HKD | 12.0846 | 12.1308 | 12 | 12.1 | 12.1 | +0.054 (+0.45%) | 351,972 |
| 6 Jan 2005 | HKD | 12 | 12.1154 | 11.9231 | 12.0462 | 12.0462 | -0.092 (-0.76%) | 609,744 |
| 5 Jan 2005 | HKD | 12.0846 | 12.2846 | 11.9385 | 12.1385 | 12.1385 | -0.038 (-0.32%) | 676,416 |
| 4 Jan 2005 | HKD | 11.9231 | 12.2308 | 11.7539 | 12.1769 | 12.1769 | +0.238 (+2.00%) | 1,332,953 |
| 31 Dec 2004 | HKD | 12.0769 | 12.0769 | 11.7769 | 11.9385 | 11.9385 | -0.208 (-1.71%) | 491,920 |
| 30 Dec 2004 | HKD | 12.0692 | 12.1539 | 11.8615 | 12.1462 | 12.1462 | +0.177 (+1.48%) | 172,718 |
| 29 Dec 2004 | HKD | 12.0769 | 12.0769 | 11.8462 | 11.9692 | 11.9692 | +0.115 (+0.97%) | 691,178 |
| 28 Dec 2004 | HKD | 12.0769 | 12.0769 | 11.7615 | 11.8539 | 11.8539 | -0.069 (-0.58%) | 319,566 |
| 27 Dec 2004 | HKD | 11.9231 | 12 | 11.8462 | 11.9231 | 11.9231 | +0.054 (+0.45%) | 56,680 |
| 24 Dec 2004 | HKD | 12.0769 | 12.0769 | 11.8539 | 11.8692 | 11.8692 | -0.092 (-0.77%) | 298,376 |
| 23 Dec 2004 | HKD | 12.0769 | 12.0769 | 11.8462 | 11.9615 | 11.9615 | -0.115 (-0.96%) | 532,779 |
| 22 Dec 2004 | HKD | 12.0769 | 12.1 | 11.9846 | 12.0769 | 12.0769 | +0.077 (+0.64%) | 618,634 |
| 21 Dec 2004 | HKD | 11.8462 | 12.0769 | 11.8462 | 12 | 12 | +0.1 (+0.84%) | 147,693 |
| 20 Dec 2004 | HKD | 12.0769 | 12.0769 | 11.8615 | 11.9 | 11.9 | -0.177 (-1.46%) | 175,149 |
