| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | HKD | 12.85 | 12.65 | 12.75 | 12.65 | 12.65 | -0.15 (-1.17%) | 6,853,118 |
| 19 Jan 2005 | HKD | 12.95 | 12.75 | 12.85 | 12.8 | 12.8 | 0.0 (0.0%) | 5,296,668 |
| 18 Jan 2005 | HKD | 12.85 | 12.65 | 12.85 | 12.8 | 12.8 | 0.0 (0.0%) | 10,651,000 |
| 17 Jan 2005 | HKD | 13.05 | 12.8 | 12.85 | 12.8 | 12.8 | -0.1 (-0.78%) | 7,031,300 |
| 14 Jan 2005 | HKD | 13.15 | 12.85 | 13.1 | 12.9 | 12.9 | -0.35 (-2.64%) | 7,363,674 |
| 13 Jan 2005 | HKD | 13.3 | 13.05 | 13.05 | 13.25 | 13.25 | +0.15 (+1.15%) | 6,884,000 |
| 12 Jan 2005 | HKD | 13.1 | 12.9 | 13.1 | 13.1 | 13.1 | 0.0 (0.0%) | 9,169,819 |
| 11 Jan 2005 | HKD | 13.2 | 13 | 13.15 | 13.1 | 13.1 | +0.15 (+1.16%) | 11,135,200 |
| 10 Jan 2005 | HKD | 13.05 | 12.55 | 12.85 | 12.95 | 12.95 | +0.2 (+1.57%) | 6,238,500 |
| 7 Jan 2005 | HKD | 12.8 | 12.55 | 12.7 | 12.75 | 12.75 | +0.15 (+1.19%) | 7,458,000 |
| 6 Jan 2005 | HKD | 12.95 | 12.6 | 12.7 | 12.6 | 12.6 | -0.15 (-1.18%) | 6,572,000 |
| 5 Jan 2005 | HKD | 12.8 | 12.55 | 12.8 | 12.75 | 12.75 | -0.25 (-1.92%) | 10,237,000 |
| 4 Jan 2005 | HKD | 13.2 | 12.9 | 13.2 | 13 | 13 | -0.15 (-1.14%) | 5,647,500 |
| 3 Jan 2005 | HKD | 13.25 | 13.05 | 13.2 | 13.15 | 13.15 | -0.25 (-1.87%) | 2,798,500 |
| 31 Dec 2004 | HKD | 13.4 | 12.95 | 13 | 13.4 | 13.4 | +0.4 (+3.08%) | 3,829,000 |
| 30 Dec 2004 | HKD | 13.25 | 12.85 | 13.25 | 13 | 13 | -0.3 (-2.26%) | 7,763,500 |
| 29 Dec 2004 | HKD | 13.55 | 13.25 | 13.5 | 13.3 | 13.3 | -0.15 (-1.12%) | 1,635,500 |
| 28 Dec 2004 | HKD | 13.5 | 13.2 | 13.2 | 13.45 | 13.45 | +0.1 (+0.75%) | 4,515,500 |
| 27 Dec 2004 | HKD | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 13.35 | 13.2 | 13.35 | 13.35 | 13.35 | 0.0 (0.0%) | 1,676,000 |
| 23 Dec 2004 | HKD | 13.4 | 13.1 | 13.2 | 13.35 | 13.35 | +0.15 (+1.14%) | 3,010,000 |
| 22 Dec 2004 | HKD | 13.5 | 13.1 | 13.45 | 13.2 | 13.2 | -0.25 (-1.86%) | 5,968,000 |
| 21 Dec 2004 | HKD | 13.5 | 13.25 | 13.35 | 13.45 | 13.45 | +0.05 (+0.37%) | 7,327,000 |
| 20 Dec 2004 | HKD | 13.4 | 13.1 | 13.1 | 13.4 | 13.4 | +0.25 (+1.90%) | 9,828,500 |
| 17 Dec 2004 | HKD | 13.15 | 12.85 | 12.85 | 13.15 | 13.15 | +0.25 (+1.94%) | 33,417,700 |
| 16 Dec 2004 | HKD | 12.95 | 12.7 | 12.75 | 12.9 | 12.9 | +0.15 (+1.18%) | 10,014,500 |
| 15 Dec 2004 | HKD | 12.8 | 12.65 | 12.75 | 12.75 | 12.75 | +0.15 (+1.19%) | 11,867,700 |
| 14 Dec 2004 | HKD | 12.8 | 12.55 | 12.75 | 12.6 | 12.6 | -0.05 (-0.40%) | 6,609,000 |
| 13 Dec 2004 | HKD | 12.75 | 12.45 | 12.6 | 12.65 | 12.65 | -0.3 (-2.32%) | 16,055,600 |
| 10 Dec 2004 | HKD | 13.3 | 12.75 | 13.3 | 12.95 | 12.95 | -0.45 (-3.36%) | 20,851,000 |
