| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | HKD | 4.025 | 4.125 | 4.025 | 4.125 | 3.7441 | +0.075 (+1.85%) | 2,285,017 |
| 4 Jan 2005 | HKD | 4.075 | 4.1 | 3.975 | 4.05 | 3.676 | +0.025 (+0.62%) | 1,861,947 |
| 3 Jan 2005 | HKD | 3.9 | 4.075 | 3.9 | 4.025 | 3.6533 | +0.125 (+3.21%) | 372,389 |
| 31 Dec 2004 | HKD | 4.05 | 4.05 | 3.9 | 3.9 | 3.5398 | -0.075 (-1.89%) | 96,953 |
| 30 Dec 2004 | HKD | 3.95 | 4.05 | 3.95 | 3.975 | 3.6079 | 0.0 (0.0%) | 416,459 |
| 29 Dec 2004 | HKD | 3.9 | 4.05 | 3.9 | 3.975 | 3.6079 | 0.0 (0.0%) | 1,524,813 |
| 28 Dec 2004 | HKD | 3.8 | 4 | 3.475 | 3.975 | 3.6079 | +0.245 (+6.57%) | 1,121,575 |
| 27 Dec 2004 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.3855 | +0.005 (+0.13%) | 0 |
| 24 Dec 2004 | HKD | 3.7 | 3.775 | 3.65 | 3.725 | 3.381 | +0.025 (+0.68%) | 495,784 |
| 23 Dec 2004 | HKD | 3.525 | 3.7 | 3.5 | 3.7 | 3.3583 | +0.15 (+4.23%) | 936,482 |
| 22 Dec 2004 | HKD | 3.55 | 3.575 | 3.5 | 3.55 | 3.2222 | +0.05 (+1.43%) | 143,226 |
| 21 Dec 2004 | HKD | 3.55 | 3.55 | 3.5 | 3.5 | 3.1768 | -0.075 (-2.10%) | 407,645 |
| 20 Dec 2004 | HKD | 3.65 | 3.65 | 3.5 | 3.575 | 3.2449 | -0.025 (-0.69%) | 286,453 |
| 17 Dec 2004 | HKD | 3.5999 | 3.5999 | 3.575 | 3.5999 | 3.2675 | +0.025 (+0.70%) | 522,226 |
| 16 Dec 2004 | HKD | 3.5999 | 3.5999 | 3.575 | 3.575 | 3.2449 | -0.075 (-2.05%) | 209,331 |
| 15 Dec 2004 | HKD | 3.45 | 3.725 | 3.45 | 3.65 | 3.3129 | +0.25 (+7.35%) | 2,844,703 |
| 14 Dec 2004 | HKD | 3.5 | 3.5 | 3.4 | 3.4 | 3.086 | -0.05 (-1.45%) | 998,180 |
| 13 Dec 2004 | HKD | 3.45 | 3.45 | 3.425 | 3.45 | 3.1314 | -0.075 (-2.13%) | 72,715 |
| 10 Dec 2004 | HKD | 3.55 | 3.55 | 3.425 | 3.525 | 3.1995 | 0.0 (0.0%) | 1,044,453 |
| 9 Dec 2004 | HKD | 3.55 | 3.55 | 3.5 | 3.525 | 3.1995 | -0.025 (-0.70%) | 345,947 |
| 8 Dec 2004 | HKD | 3.675 | 3.675 | 3.55 | 3.55 | 3.2222 | -0.075 (-2.07%) | 244,587 |
| 7 Dec 2004 | HKD | 3.7 | 3.7 | 3.575 | 3.625 | 3.2902 | -0.075 (-2.03%) | 1,043,351 |
| 6 Dec 2004 | HKD | 3.525 | 3.725 | 3.525 | 3.7 | 3.3583 | +0.175 (+4.96%) | 1,965,511 |
| 3 Dec 2004 | HKD | 3.5 | 3.525 | 3.5 | 3.525 | 3.1995 | +0.05 (+1.44%) | 367,982 |
| 2 Dec 2004 | HKD | 3.425 | 3.525 | 3.425 | 3.475 | 3.1541 | +0.05 (+1.46%) | 150,938 |
| 1 Dec 2004 | HKD | 3.4 | 3.45 | 3.4 | 3.425 | 3.1087 | 0.0 (0.0%) | 2,893,179 |
| 30 Nov 2004 | HKD | 3.45 | 3.475 | 3.425 | 3.425 | 3.1087 | -0.05 (-1.44%) | 445,104 |
| 29 Nov 2004 | HKD | 3.5 | 3.5 | 3.45 | 3.475 | 3.1541 | 0.0 (0.0%) | 1,029,028 |
| 26 Nov 2004 | HKD | 3.5999 | 3.65 | 3.475 | 3.475 | 3.1541 | -0.1 (-2.80%) | 1,227,342 |
| 25 Nov 2004 | HKD | 3.55 | 3.7 | 3.55 | 3.575 | 3.2449 | +0.05 (+1.42%) | 7,205,405 |
