| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | HKD | 12.1385 | 12.1462 | 12.0769 | 12.0769 | 12.0769 | 0.0 (0.0%) | 945,230 |
| 16 Dec 2004 | HKD | 12.1923 | 12.1923 | 12.0615 | 12.0769 | 12.0769 | -0.077 (-0.63%) | 528,502 |
| 15 Dec 2004 | HKD | 12.1462 | 12.2231 | 12.0846 | 12.1539 | 12.1539 | +0.008 (+0.06%) | 456,602 |
| 14 Dec 2004 | HKD | 11.8462 | 12.1539 | 11.8462 | 12.1462 | 12.1462 | +0.3 (+2.53%) | 582,754 |
| 13 Dec 2004 | HKD | 11.6231 | 12.0769 | 11.5308 | 11.8462 | 11.8462 | +0.223 (+1.92%) | 1,200,760 |
| 10 Dec 2004 | HKD | 11.6769 | 11.7615 | 11.5923 | 11.6231 | 11.6231 | -0.069 (-0.59%) | 256,995 |
| 9 Dec 2004 | HKD | 11.5385 | 11.7692 | 11.5 | 11.6923 | 11.6923 | +0.131 (+1.13%) | 732,283 |
| 8 Dec 2004 | HKD | 11.4308 | 11.5846 | 11.4308 | 11.5615 | 11.5615 | +0.138 (+1.21%) | 344,370 |
| 7 Dec 2004 | HKD | 11.4846 | 11.4846 | 11.3692 | 11.4231 | 11.4231 | -0.038 (-0.34%) | 288,990 |
| 6 Dec 2004 | HKD | 11.5 | 11.5 | 11.4231 | 11.4615 | 11.4615 | 0.0 (0.0%) | 130,419 |
| 3 Dec 2004 | HKD | 11.3846 | 11.5462 | 11.3846 | 11.4615 | 11.4615 | -0.038 (-0.33%) | 189,818 |
| 2 Dec 2004 | HKD | 11.6769 | 11.6769 | 11.4308 | 11.5 | 11.5 | -0.115 (-0.99%) | 531,687 |
| 1 Dec 2004 | HKD | 11.9154 | 11.9154 | 11.6 | 11.6154 | 11.6154 | -0.154 (-1.31%) | 249,333 |
| 30 Nov 2004 | HKD | 11.5385 | 11.7692 | 11.5385 | 11.7692 | 11.7692 | +0.177 (+1.53%) | 517,683 |
| 29 Nov 2004 | HKD | 11.8539 | 11.8539 | 11.5769 | 11.5923 | 11.5923 | -0.262 (-2.21%) | 360,074 |
| 26 Nov 2004 | HKD | 11.6077 | 11.8615 | 11.5923 | 11.8539 | 11.8539 | +0.246 (+2.12%) | 843,755 |
| 25 Nov 2004 | HKD | 11.5308 | 11.6923 | 11.5077 | 11.6077 | 11.6077 | +0.077 (+0.67%) | 627,671 |
| 24 Nov 2004 | HKD | 11.1539 | 11.5615 | 11.1539 | 11.5308 | 11.5308 | +0.231 (+2.04%) | 1,292,838 |
| 23 Nov 2004 | HKD | 11.3077 | 11.3077 | 11.2385 | 11.3 | 11.3 | -0.008 (-0.07%) | 281,697 |
| 22 Nov 2004 | HKD | 11.3923 | 11.5 | 11.2385 | 11.3077 | 11.3077 | -0.085 (-0.74%) | 395,538 |
| 19 Nov 2004 | HKD | 11.5385 | 11.5385 | 11.3615 | 11.3923 | 11.3923 | -0.069 (-0.60%) | 439,530 |
| 18 Nov 2004 | HKD | 11.4846 | 11.5385 | 11.3462 | 11.4615 | 11.4615 | +0.077 (+0.68%) | 847,756 |
| 17 Nov 2004 | HKD | 11.3077 | 11.4077 | 11.2 | 11.3846 | 11.3846 | +0.008 (+0.07%) | 481,286 |
| 16 Nov 2004 | HKD | 11.3846 | 11.4077 | 11.1692 | 11.3769 | 11.3769 | +0.046 (+0.41%) | 655,021 |
| 15 Nov 2004 | HKD | 10.9615 | 11.4231 | 10.8846 | 11.3308 | 11.3308 | +0.5 (+4.62%) | 1,720,079 |
| 12 Nov 2004 | HKD | 10.7539 | 10.9385 | 10.5231 | 10.8308 | 10.8308 | +0.139 (+1.30%) | 682,238 |
| 11 Nov 2004 | HKD | 10.8077 | 10.8615 | 10.6154 | 10.6923 | 10.6923 | -0.077 (-0.71%) | 639,398 |
| 10 Nov 2004 | HKD | 10.3154 | 10.9 | 10.3154 | 10.7692 | 10.7692 | +0.369 (+3.55%) | 881,739 |
| 9 Nov 2004 | HKD | 10.4539 | 10.4539 | 10.2539 | 10.4 | 10.4 | -0.031 (-0.30%) | 380,398 |
| 8 Nov 2004 | HKD | 10.5462 | 10.6 | 10.3 | 10.4308 | 10.4308 | -0.115 (-1.09%) | 478,556 |
