| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2005 | HKD | 0.97 | 1.18 | 0.97 | 1.13 | 1.1233 | +0.13 (+13.00%) | 74,887,759 |
| 25 Feb 2005 | HKD | 1 | 1 | 1 | 1 | 0.994 | 0.0 (0.0%) | 0 |
| 24 Feb 2005 | HKD | 1.03 | 1.04 | 1 | 1 | 0.994 | -0.01 (-0.99%) | 1,259,497 |
| 23 Feb 2005 | HKD | 1.02 | 1.04 | 1.01 | 1.01 | 1.004 | 0.0 (0.0%) | 1,042,204 |
| 22 Feb 2005 | HKD | 1.01 | 1.04 | 1 | 1.01 | 1.004 | +0.01 (+1%) | 301,796 |
| 21 Feb 2005 | HKD | 1.04 | 1.05 | 1 | 1 | 0.994 | -0.01 (-0.99%) | 999,952 |
| 18 Feb 2005 | HKD | 1.01 | 1.08 | 1 | 1.01 | 1.004 | +0.01 (+1%) | 1,665,916 |
| 17 Feb 2005 | HKD | 1.01 | 1.02 | 1 | 1 | 0.994 | -0.02 (-1.96%) | 76,455 |
| 16 Feb 2005 | HKD | 1.01 | 1.02 | 1.01 | 1.02 | 1.0139 | +0.01 (+0.99%) | 152,910 |
| 15 Feb 2005 | HKD | 1.02 | 1.04 | 1.01 | 1.01 | 1.004 | -0.02 (-1.94%) | 138,826 |
| 14 Feb 2005 | HKD | 1.01 | 1.04 | 1.01 | 1.03 | 1.0239 | +0.02 (+1.98%) | 498,970 |
| 11 Feb 2005 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.004 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.004 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.004 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 0.98 | 1.01 | 0.98 | 1.01 | 1.004 | +0.02 (+2.02%) | 225,341 |
| 7 Feb 2005 | HKD | 0.97 | 0.99 | 0.96 | 0.99 | 0.9841 | +0.03 (+3.13%) | 446,659 |
| 4 Feb 2005 | HKD | 0.95 | 0.96 | 0.95 | 0.96 | 0.9543 | 0.0 (0.0%) | 74,443 |
| 3 Feb 2005 | HKD | 0.97 | 0.99 | 0.96 | 0.96 | 0.9543 | -0.03 (-3.03%) | 368,192 |
| 2 Feb 2005 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.9841 | 0.0 (0.0%) | 945,629 |
| 1 Feb 2005 | HKD | 0.97 | 1 | 0.96 | 0.99 | 0.9841 | +0.02 (+2.06%) | 251,497 |
| 31 Jan 2005 | HKD | 0.96 | 0.97 | 0.96 | 0.97 | 0.9642 | +0.02 (+2.11%) | 414,467 |
| 28 Jan 2005 | HKD | 0.92 | 0.96 | 0.92 | 0.95 | 0.9443 | +0.02 (+2.15%) | 364,168 |
| 27 Jan 2005 | HKD | 0.88 | 0.97 | 0.88 | 0.93 | 0.9245 | +0.05 (+5.68%) | 684,072 |
| 26 Jan 2005 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.8748 | +0.01 (+1.15%) | 225,341 |
| 25 Jan 2005 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.8648 | +0.01 (+1.16%) | 209,246 |
| 24 Jan 2005 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.8549 | -0.01 (-1.15%) | 311,856 |
| 21 Jan 2005 | HKD | 0.86 | 0.89 | 0.86 | 0.87 | 0.8648 | -0.01 (-1.14%) | 195,162 |
| 20 Jan 2005 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.8748 | 0.0 (0.0%) | 217,293 |
| 19 Jan 2005 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.8748 | +0.01 (+1.15%) | 100,599 |
| 18 Jan 2005 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.8648 | 0.0 (0.0%) | 309,844 |
