| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | HKD | 3.575 | 3.675 | 3.575 | 3.675 | 3.3356 | +0.15 (+4.26%) | 2,867,839 |
| 15 Feb 2005 | HKD | 3.55 | 3.575 | 3.525 | 3.525 | 3.1995 | -0.025 (-0.70%) | 793,255 |
| 14 Feb 2005 | HKD | 3.55 | 3.575 | 3.5 | 3.55 | 3.2222 | +0.05 (+1.43%) | 1,661,429 |
| 11 Feb 2005 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.1768 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.1768 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.1768 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 3.55 | 3.55 | 3.475 | 3.5 | 3.1768 | -0.05 (-1.41%) | 1,839,912 |
| 7 Feb 2005 | HKD | 3.525 | 3.55 | 3.525 | 3.55 | 3.2222 | +0.05 (+1.43%) | 2,146,197 |
| 4 Feb 2005 | HKD | 3.55 | 3.5999 | 3.5 | 3.5 | 3.1768 | -0.05 (-1.41%) | 1,584,307 |
| 3 Feb 2005 | HKD | 3.5999 | 3.5999 | 3.55 | 3.55 | 3.2222 | -0.05 (-1.39%) | 215,941 |
| 2 Feb 2005 | HKD | 3.625 | 3.625 | 3.5999 | 3.5999 | 3.2675 | -0.05 (-1.37%) | 656,639 |
| 1 Feb 2005 | HKD | 3.725 | 3.75 | 3.625 | 3.65 | 3.3129 | -0.025 (-0.68%) | 1,917,034 |
| 31 Jan 2005 | HKD | 3.525 | 3.675 | 3.525 | 3.675 | 3.3356 | +0.15 (+4.26%) | 932,075 |
| 28 Jan 2005 | HKD | 3.65 | 3.65 | 3.525 | 3.525 | 3.1995 | -0.125 (-3.42%) | 2,545,028 |
| 27 Jan 2005 | HKD | 3.725 | 3.725 | 3.625 | 3.65 | 3.3129 | -0.025 (-0.68%) | 1,392,604 |
| 26 Jan 2005 | HKD | 3.475 | 3.7 | 3.475 | 3.675 | 3.3356 | +0.225 (+6.52%) | 3,327,266 |
| 25 Jan 2005 | HKD | 3.5999 | 3.5999 | 3.4 | 3.45 | 3.1314 | -0.2 (-5.48%) | 6,112,475 |
| 24 Jan 2005 | HKD | 3.825 | 3.825 | 3.625 | 3.65 | 3.3129 | -0.15 (-3.95%) | 984,959 |
| 21 Jan 2005 | HKD | 3.8 | 3.8 | 3.75 | 3.8 | 3.4491 | -0.025 (-0.65%) | 2,531,807 |
| 20 Jan 2005 | HKD | 3.8 | 3.925 | 3.775 | 3.825 | 3.4718 | 0.0 (0.0%) | 6,211,632 |
| 19 Jan 2005 | HKD | 3.85 | 3.85 | 3.775 | 3.825 | 3.4718 | -0.075 (-1.92%) | 4,380,534 |
| 18 Jan 2005 | HKD | 4.025 | 4.05 | 3.8749 | 3.9 | 3.5398 | -0.125 (-3.11%) | 1,381,586 |
| 17 Jan 2005 | HKD | 4.075 | 4.075 | 3.975 | 4.025 | 3.6533 | -0.025 (-0.62%) | 2,467,906 |
| 14 Jan 2005 | HKD | 4.1501 | 4.1501 | 3.975 | 4.05 | 3.676 | -0.075 (-1.82%) | 3,289,807 |
| 13 Jan 2005 | HKD | 4.1501 | 4.1501 | 4.1 | 4.125 | 3.7441 | 0.0 (0.0%) | 929,871 |
| 12 Jan 2005 | HKD | 4.275 | 4.275 | 3.95 | 4.125 | 3.7441 | -0.075 (-1.79%) | 4,478,589 |
| 11 Jan 2005 | HKD | 4.1749 | 4.25 | 4.1749 | 4.2 | 3.8121 | 0.0 (0.0%) | 2,439,261 |
| 10 Jan 2005 | HKD | 4.1 | 4.275 | 4.1 | 4.2 | 3.8121 | +0.1 (+2.44%) | 1,756,179 |
| 7 Jan 2005 | HKD | 4.1749 | 4.25 | 3.975 | 4.1 | 3.7214 | -0.025 (-0.61%) | 1,469,726 |
| 6 Jan 2005 | HKD | 4.125 | 4.2 | 4.075 | 4.125 | 3.7441 | 0.0 (0.0%) | 2,996,743 |
