| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 4.4421 | -0.01 (-1.59%) | 316,829 |
| 4 Jan 2005 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 4.5138 | 0.0 (0.0%) | 177,871 |
| 3 Jan 2005 | HKD | 0.63 | 0.6501 | 0.63 | 0.63 | 4.5138 | -0.02 (-3.09%) | 67,553 |
| 31 Dec 2004 | HKD | 0.63 | 0.6501 | 0.63 | 0.6501 | 4.6578 | +0.02 (+3.19%) | 179,490 |
| 30 Dec 2004 | HKD | 0.63 | 0.6501 | 0.63 | 0.63 | 4.5138 | -0.01 (-1.56%) | 139,572 |
| 29 Dec 2004 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 4.5854 | +0.01 (+1.59%) | 32,548 |
| 28 Dec 2004 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 4.5138 | 0.0 (0.0%) | 250,420 |
| 27 Dec 2004 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 4.5138 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 4.5138 | -0.01 (-1.56%) | 280,936 |
| 23 Dec 2004 | HKD | 0.6 | 0.6501 | 0.6 | 0.64 | 4.5854 | +0.04 (+6.67%) | 453,889 |
| 22 Dec 2004 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 4.2989 | -0.02 (-3.23%) | 633,323 |
| 21 Dec 2004 | HKD | 0.6501 | 0.6501 | 0.5901 | 0.62 | 4.4421 | -0.04 (-6.06%) | 1,155,602 |
| 20 Dec 2004 | HKD | 0.66 | 0.67 | 0.6501 | 0.66 | 4.7287 | -0.01 (-1.49%) | 390,041 |
| 17 Dec 2004 | HKD | 0.6501 | 0.68 | 0.64 | 0.67 | 4.8004 | +0.02 (+3.06%) | 912,597 |
| 16 Dec 2004 | HKD | 0.66 | 0.66 | 0.64 | 0.6501 | 4.6578 | 0.0 (0.0%) | 392,908 |
| 15 Dec 2004 | HKD | 0.68 | 0.68 | 0.63 | 0.6501 | 4.6578 | -0.03 (-4.40%) | 1,460,371 |
| 14 Dec 2004 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 4.872 | 0.0 (0.0%) | 522,915 |
| 13 Dec 2004 | HKD | 0.68 | 0.7 | 0.66 | 0.68 | 4.872 | +0.01 (+1.49%) | 443,114 |
| 10 Dec 2004 | HKD | 0.7 | 0.7 | 0.66 | 0.67 | 4.8004 | -0.03 (-4.29%) | 847,985 |
| 9 Dec 2004 | HKD | 0.74 | 0.74 | 0.69 | 0.7 | 5.0153 | -0.01 (-1.39%) | 934,352 |
| 8 Dec 2004 | HKD | 0.64 | 0.74 | 0.62 | 0.7099 | 5.0863 | +0.09 (+14.50%) | 5,783,311 |
| 7 Dec 2004 | HKD | 0.57 | 0.64 | 0.54 | 0.62 | 4.4421 | +0.04 (+6.90%) | 4,121,286 |
| 6 Dec 2004 | HKD | 0.62 | 0.62 | 0.56 | 0.58 | 4.1556 | -0.04 (-6.45%) | 1,645,625 |
| 3 Dec 2004 | HKD | 0.67 | 0.68 | 0.61 | 0.62 | 4.4421 | -0.04 (-6.06%) | 1,293,778 |
| 2 Dec 2004 | HKD | 0.67 | 0.69 | 0.66 | 0.66 | 4.7287 | 0.0 (0.0%) | 729,069 |
| 1 Dec 2004 | HKD | 0.69 | 0.69 | 0.6501 | 0.66 | 4.7287 | -0.05 (-7.03%) | 1,168,414 |
| 30 Nov 2004 | HKD | 0.73 | 0.74 | 0.69 | 0.7099 | 5.0863 | -0.03 (-4.07%) | 1,144,659 |
| 29 Nov 2004 | HKD | 0.77 | 0.77 | 0.73 | 0.74 | 5.3019 | -0.04 (-5.14%) | 1,235,961 |
| 26 Nov 2004 | HKD | 0.77 | 0.79 | 0.77 | 0.7801 | 5.5892 | -0.01 (-1.25%) | 324,198 |
| 25 Nov 2004 | HKD | 0.83 | 0.8401 | 0.77 | 0.79 | 5.6602 | -0.05 (-5.96%) | 1,777,535 |
