| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2005 | HKD | 16.25 | 16.45 | 16.25 | 16.45 | 4.7542 | +0.15 (+0.92%) | 3,593,542 |
| 23 Feb 2005 | HKD | 16.45 | 16.45 | 16.05 | 16.3 | 4.7108 | -0.2 (-1.21%) | 3,644,648 |
| 22 Feb 2005 | HKD | 16.5 | 16.55 | 16.4 | 16.5 | 4.7686 | +0.25 (+1.54%) | 4,263,614 |
| 21 Feb 2005 | HKD | 16.35 | 16.5 | 16.25 | 16.25 | 4.6964 | -0.25 (-1.52%) | 3,745,607 |
| 18 Feb 2005 | HKD | 16.2 | 16.5 | 16.15 | 16.5 | 4.7686 | +0.4 (+2.48%) | 3,595,428 |
| 17 Feb 2005 | HKD | 16.35 | 16.4 | 16.1 | 16.1 | 4.653 | -0.2 (-1.23%) | 5,337,753 |
| 16 Feb 2005 | HKD | 16.25 | 16.4 | 16.2 | 16.3 | 4.7108 | +0.05 (+0.31%) | 5,553,553 |
| 15 Feb 2005 | HKD | 16.2 | 16.3 | 16.2 | 16.25 | 4.6964 | +0.1 (+0.62%) | 5,762,179 |
| 14 Feb 2005 | HKD | 16.3 | 16.3 | 15.9 | 16.15 | 4.6675 | +0.05 (+0.31%) | 6,842,186 |
| 11 Feb 2005 | HKD | 16.1 | 16.1 | 16.1 | 16.1 | 4.653 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 16.1 | 16.1 | 16.1 | 16.1 | 4.653 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 16.1 | 16.1 | 16.1 | 16.1 | 4.653 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 16.05 | 16.15 | 15.95 | 16.1 | 4.653 | +0.1 (+0.63%) | 2,868,421 |
| 7 Feb 2005 | HKD | 15.85 | 16 | 15.85 | 16 | 4.6241 | +0.25 (+1.59%) | 6,947,252 |
| 4 Feb 2005 | HKD | 15.75 | 15.8 | 15.6 | 15.75 | 4.5519 | +0.05 (+0.32%) | 6,886,105 |
| 3 Feb 2005 | HKD | 15.75 | 15.85 | 15.6 | 15.7 | 4.5374 | -0.15 (-0.95%) | 3,517,055 |
| 2 Feb 2005 | HKD | 15.95 | 16 | 15.65 | 15.85 | 4.5808 | -0.05 (-0.31%) | 7,049,061 |
| 1 Feb 2005 | HKD | 16.1 | 16.2 | 15.85 | 15.9 | 4.5952 | -0.3 (-1.85%) | 8,202,814 |
| 31 Jan 2005 | HKD | 16 | 16.2 | 15.9 | 16.2 | 4.6819 | +0.25 (+1.57%) | 8,712,745 |
| 28 Jan 2005 | HKD | 15.75 | 15.95 | 15.75 | 15.95 | 4.6097 | +0.2 (+1.27%) | 3,866,669 |
| 27 Jan 2005 | HKD | 15.8 | 16 | 15.7 | 15.75 | 4.5519 | 0.0 (0.0%) | 5,995,996 |
| 26 Jan 2005 | HKD | 15.65 | 15.95 | 15.6 | 15.75 | 4.5519 | +0.15 (+0.96%) | 6,612,235 |
| 25 Jan 2005 | HKD | 15.5 | 15.65 | 15.45 | 15.6 | 4.5085 | +0.1 (+0.65%) | 7,877,511 |
| 24 Jan 2005 | HKD | 15.5 | 15.6 | 15.4 | 15.5 | 4.4796 | -0.05 (-0.32%) | 4,845,557 |
| 21 Jan 2005 | HKD | 15.5 | 15.55 | 15.45 | 15.55 | 4.4941 | 0.0 (0.0%) | 5,313,420 |
| 20 Jan 2005 | HKD | 15.65 | 15.65 | 15.5 | 15.55 | 4.4941 | -0.25 (-1.58%) | 7,753,248 |
| 19 Jan 2005 | HKD | 15.8 | 15.8 | 15.65 | 15.8 | 4.5663 | 0.0 (0.0%) | 5,120,036 |
| 18 Jan 2005 | HKD | 15.8 | 15.9 | 15.7 | 15.8 | 4.5663 | -0.05 (-0.32%) | 4,331,753 |
| 17 Jan 2005 | HKD | 15.65 | 15.85 | 15.65 | 15.85 | 4.5808 | +0.2 (+1.28%) | 3,980,086 |
| 14 Jan 2005 | HKD | 15.75 | 15.75 | 15.45 | 15.65 | 4.523 | -0.1 (-0.63%) | 10,422,487 |
