| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2005 | HKD | 1.125 | 1.1875 | 1.125 | 1.1625 | 116.25 | +0.037 (+3.33%) | 25,840 |
| 14 Jan 2005 | HKD | 1.15 | 1.15 | 1.1063 | 1.125 | 112.5 | +0.025 (+2.27%) | 12,960 |
| 13 Jan 2005 | HKD | 1.05 | 1.1 | 1.05 | 1.1 | 110 | +0.05 (+4.76%) | 18,320 |
| 12 Jan 2005 | HKD | 1.0625 | 1.0625 | 1.05 | 1.05 | 105 | -0.013 (-1.18%) | 10,800 |
| 11 Jan 2005 | HKD | 1.0188 | 1.0625 | 1.0188 | 1.0625 | 106.25 | +0.056 (+5.58%) | 24,640 |
| 10 Jan 2005 | HKD | 1.0063 | 1.0063 | 1.0063 | 1.0063 | 100.63 | 0.0 (0.0%) | 27,680 |
| 7 Jan 2005 | HKD | 1.0125 | 1.0125 | 1.0063 | 1.0063 | 100.63 | -0.006 (-0.61%) | 1,360 |
| 6 Jan 2005 | HKD | 1 | 1.0125 | 1 | 1.0125 | 101.25 | +0.019 (+1.88%) | 11,680 |
| 5 Jan 2005 | HKD | 1.0063 | 1.0063 | 0.9938 | 0.9938 | 99.38 | -0.006 (-0.62%) | 3,840 |
| 4 Jan 2005 | HKD | 0.95 | 1 | 0.95 | 1 | 100 | +0.05 (+5.26%) | 10,000 |
| 3 Jan 2005 | HKD | 0.95 | 0.95 | 0.9375 | 0.95 | 95 | 0.0 (0.0%) | 24,720 |
| 31 Dec 2004 | HKD | 0.9375 | 0.9563 | 0.9375 | 0.95 | 95 | +0.013 (+1.33%) | 20,800 |
| 30 Dec 2004 | HKD | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 93.75 | 0.0 (0.0%) | 13,360 |
| 29 Dec 2004 | HKD | 0.9375 | 0.9375 | 0.9063 | 0.9375 | 93.75 | 0.0 (0.0%) | 400 |
| 28 Dec 2004 | HKD | 0.925 | 0.9375 | 0.925 | 0.9375 | 93.75 | +0.013 (+1.35%) | 1,600 |
| 27 Dec 2004 | HKD | 0.925 | 0.925 | 0.925 | 0.925 | 92.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 0.9375 | 0.9375 | 0.925 | 0.925 | 92.5 | 0.0 (0.0%) | 880 |
| 23 Dec 2004 | HKD | 0.9125 | 0.925 | 0.9125 | 0.925 | 92.5 | +0.025 (+2.78%) | 1,600 |
| 22 Dec 2004 | HKD | 0.925 | 0.925 | 0.9 | 0.9 | 90 | -0.025 (-2.70%) | 320 |
| 21 Dec 2004 | HKD | 0.925 | 0.9375 | 0.925 | 0.925 | 92.5 | 0.0 (0.0%) | 8,880 |
| 20 Dec 2004 | HKD | 0.925 | 0.925 | 0.925 | 0.925 | 92.5 | 0.0 (0.0%) | 320 |
| 17 Dec 2004 | HKD | 0.9125 | 0.925 | 0.9125 | 0.925 | 92.5 | +0.013 (+1.37%) | 32,160 |
| 16 Dec 2004 | HKD | 0.9125 | 0.9125 | 0.9125 | 0.9125 | 91.25 | 0.0 (0.0%) | 19,440 |
| 15 Dec 2004 | HKD | 0.9063 | 0.9125 | 0.9063 | 0.9125 | 91.25 | +0.019 (+2.09%) | 11,680 |
| 14 Dec 2004 | HKD | 0.9 | 0.9 | 0.8938 | 0.8938 | 89.38 | -0.006 (-0.69%) | 6,880 |
| 13 Dec 2004 | HKD | 0.9 | 0.9 | 0.8938 | 0.9 | 90 | 0.0 (0.0%) | 2,320 |
| 10 Dec 2004 | HKD | 0.8938 | 0.9 | 0.8875 | 0.9 | 90 | +0.006 (+0.69%) | 32,640 |
| 9 Dec 2004 | HKD | 0.8938 | 0.9 | 0.8938 | 0.8938 | 89.38 | -0.006 (-0.69%) | 6,080 |
| 8 Dec 2004 | HKD | 0.9188 | 0.9188 | 0.875 | 0.9 | 90 | -0.019 (-2.05%) | 1,600 |
| 7 Dec 2004 | HKD | 0.975 | 0.975 | 0.9188 | 0.9188 | 91.88 | -0.031 (-3.28%) | 15,600 |
