| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2005 | HKD | 15.5 | 15.5 | 15.3 | 15.3 | 14.1838 | -0.1 (-0.65%) | 539,200 |
| 11 Feb 2005 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 14.2765 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 14.2765 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 14.2765 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 15.4 | 15.4 | 15.3 | 15.4 | 14.2765 | +0.05 (+0.33%) | 578,400 |
| 7 Feb 2005 | HKD | 15.3 | 15.45 | 15.15 | 15.35 | 14.2301 | +0.1 (+0.66%) | 1,168,000 |
| 4 Feb 2005 | HKD | 14.8 | 15.3 | 14.8 | 15.25 | 14.1374 | +0.45 (+3.04%) | 2,018,800 |
| 3 Feb 2005 | HKD | 14.65 | 14.9 | 14.65 | 14.8 | 13.7202 | +0.15 (+1.02%) | 6,169,000 |
| 2 Feb 2005 | HKD | 14.6 | 14.75 | 14.5 | 14.65 | 13.5812 | +0.05 (+0.34%) | 2,598,000 |
| 1 Feb 2005 | HKD | 14.85 | 14.85 | 14.55 | 14.6 | 13.5348 | -0.25 (-1.68%) | 1,645,600 |
| 31 Jan 2005 | HKD | 14.9 | 14.9 | 14.5 | 14.85 | 13.7666 | +0.05 (+0.34%) | 1,692,800 |
| 28 Jan 2005 | HKD | 14.9 | 14.95 | 14.8 | 14.8 | 13.7202 | -0.15 (-1.00%) | 537,600 |
| 27 Jan 2005 | HKD | 15 | 15.05 | 14.85 | 14.95 | 13.8593 | -0.05 (-0.33%) | 1,374,800 |
| 26 Jan 2005 | HKD | 14.8 | 15.1 | 14.75 | 15 | 13.9056 | +0.3 (+2.04%) | 1,967,120 |
| 25 Jan 2005 | HKD | 14.55 | 14.75 | 14.4 | 14.7 | 13.6275 | +0.05 (+0.34%) | 2,302,000 |
| 24 Jan 2005 | HKD | 15 | 15 | 14.6 | 14.65 | 13.5812 | -0.35 (-2.33%) | 1,977,720 |
| 21 Jan 2005 | HKD | 15.45 | 15.5 | 15 | 15 | 13.9056 | -0.5 (-3.23%) | 2,248,800 |
| 20 Jan 2005 | HKD | 15.6 | 15.65 | 15.5 | 15.5 | 14.3692 | -0.15 (-0.96%) | 380,800 |
| 19 Jan 2005 | HKD | 15.75 | 15.75 | 15.65 | 15.65 | 14.5082 | -0.1 (-0.63%) | 531,600 |
| 18 Jan 2005 | HKD | 15.85 | 15.85 | 15.7 | 15.75 | 14.6009 | -0.2 (-1.25%) | 503,200 |
| 17 Jan 2005 | HKD | 15.85 | 16.1 | 15.85 | 15.95 | 14.7863 | 0.0 (0.0%) | 356,000 |
| 14 Jan 2005 | HKD | 15.95 | 15.95 | 15.8 | 15.95 | 14.7863 | -0.05 (-0.31%) | 422,400 |
| 13 Jan 2005 | HKD | 16.05 | 16.15 | 16 | 16 | 14.8327 | -0.05 (-0.31%) | 723,680 |
| 12 Jan 2005 | HKD | 15.8 | 16.05 | 15.75 | 16.05 | 14.879 | +0.25 (+1.58%) | 2,154,120 |
| 11 Jan 2005 | HKD | 15.65 | 15.8 | 15.65 | 15.8 | 14.6473 | +0.2 (+1.28%) | 628,800 |
| 10 Jan 2005 | HKD | 15.7 | 15.9 | 15.3 | 15.6 | 14.4619 | +0.15 (+0.97%) | 1,282,760 |
| 7 Jan 2005 | HKD | 15.8 | 15.8 | 15.35 | 15.45 | 14.3228 | -0.35 (-2.22%) | 740,160 |
| 6 Jan 2005 | HKD | 15.6 | 15.8 | 15.55 | 15.8 | 14.6473 | +0.3 (+1.94%) | 1,056,000 |
| 5 Jan 2005 | HKD | 15.5 | 15.6 | 15.4 | 15.5 | 14.3692 | -0.2 (-1.27%) | 1,492,000 |
| 4 Jan 2005 | HKD | 15.9 | 15.9 | 15.7 | 15.7 | 14.5546 | -0.25 (-1.57%) | 620,800 |
