| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 4.0839 | -0.01 (-1.72%) | 398,897 |
| 15 Feb 2005 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 4.1556 | -0.02 (-3.33%) | 372,099 |
| 14 Feb 2005 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 4.2989 | +0.03 (+5.26%) | 396,217 |
| 11 Feb 2005 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 4.0839 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 4.0839 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 4.0839 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 4.0839 | +0.03 (+5.56%) | 433,232 |
| 7 Feb 2005 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 3.869 | +0.02 (+3.85%) | 201,877 |
| 4 Feb 2005 | HKD | 0.5301 | 0.5301 | 0.51 | 0.52 | 3.7257 | -0.01 (-1.91%) | 15,967 |
| 3 Feb 2005 | HKD | 0.51 | 0.5301 | 0.51 | 0.5301 | 3.798 | +0.03 (+6.02%) | 32,157 |
| 2 Feb 2005 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 3.5824 | -0.01 (-1.96%) | 233,588 |
| 1 Feb 2005 | HKD | 0.5301 | 0.5301 | 0.51 | 0.51 | 3.654 | -0.02 (-3.79%) | 135,832 |
| 31 Jan 2005 | HKD | 0.5301 | 0.54 | 0.5 | 0.5301 | 3.798 | 0.0 (0.0%) | 272,147 |
| 28 Jan 2005 | HKD | 0.54 | 0.55 | 0.5301 | 0.5301 | 3.798 | -0.02 (-3.62%) | 159,785 |
| 27 Jan 2005 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 3.9406 | +0.01 (+1.85%) | 85,809 |
| 26 Jan 2005 | HKD | 0.5301 | 0.56 | 0.5301 | 0.54 | 3.869 | -0.01 (-1.82%) | 71,684 |
| 25 Jan 2005 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 3.9406 | +0.02 (+3.75%) | 46,338 |
| 24 Jan 2005 | HKD | 0.54 | 0.54 | 0.5301 | 0.5301 | 3.798 | -0.02 (-3.62%) | 55,829 |
| 21 Jan 2005 | HKD | 0.5301 | 0.55 | 0.5301 | 0.55 | 3.9406 | 0.0 (0.0%) | 22,834 |
| 20 Jan 2005 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 3.9406 | -0.03 (-5.17%) | 29,533 |
| 19 Jan 2005 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 4.1556 | 0.0 (0.0%) | 136,055 |
| 18 Jan 2005 | HKD | 0.55 | 0.58 | 0.54 | 0.58 | 4.1556 | +0.04 (+7.41%) | 212,205 |
| 17 Jan 2005 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 3.869 | 0.0 (0.0%) | 101,888 |
| 14 Jan 2005 | HKD | 0.5301 | 0.55 | 0.52 | 0.54 | 3.869 | -0.01 (-1.82%) | 205,785 |
| 13 Jan 2005 | HKD | 0.56 | 0.57 | 0.5301 | 0.55 | 3.9406 | -0.02 (-3.51%) | 693,339 |
| 12 Jan 2005 | HKD | 0.58 | 0.5901 | 0.56 | 0.57 | 4.0839 | -0.02 (-3.41%) | 110,820 |
| 11 Jan 2005 | HKD | 0.6 | 0.6 | 0.5901 | 0.5901 | 4.2279 | -0.01 (-1.65%) | 296,730 |
| 10 Jan 2005 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 4.2989 | 0.0 (0.0%) | 487,330 |
| 7 Jan 2005 | HKD | 0.61 | 0.62 | 0.58 | 0.6 | 4.2989 | -0.02 (-3.23%) | 107,806 |
| 6 Jan 2005 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 4.4421 | 0.0 (0.0%) | 106,521 |
