| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | HKD | 15.9 | 15.9 | 15.75 | 15.75 | 4.5519 | -0.2 (-1.25%) | 4,919,257 |
| 12 Jan 2005 | HKD | 15.6 | 15.95 | 15.55 | 15.95 | 4.6097 | +0.3 (+1.92%) | 6,992,703 |
| 11 Jan 2005 | HKD | 15.7 | 15.9 | 15.6 | 15.65 | 4.523 | -0.05 (-0.32%) | 10,175,068 |
| 10 Jan 2005 | HKD | 15.4 | 15.9 | 15.35 | 15.7 | 4.5374 | +0.25 (+1.62%) | 11,239,729 |
| 7 Jan 2005 | HKD | 15.65 | 15.65 | 15.2 | 15.45 | 4.4652 | -0.1 (-0.64%) | 11,665,300 |
| 6 Jan 2005 | HKD | 15.4 | 15.6 | 15.35 | 15.55 | 4.4941 | +0.15 (+0.97%) | 9,214,948 |
| 5 Jan 2005 | HKD | 15.7 | 15.7 | 15.2 | 15.4 | 4.4507 | -0.35 (-2.22%) | 16,643,327 |
| 4 Jan 2005 | HKD | 16.05 | 16.05 | 15.65 | 15.75 | 4.5519 | -0.4 (-2.48%) | 13,919,000 |
| 3 Jan 2005 | HKD | 16.1 | 16.3 | 16.1 | 16.15 | 4.6675 | +0.05 (+0.31%) | 1,038,068 |
| 31 Dec 2004 | HKD | 16.1 | 16.15 | 16 | 16.1 | 4.653 | 0.0 (0.0%) | 3,261,969 |
| 30 Dec 2004 | HKD | 16.35 | 16.35 | 16.1 | 16.1 | 4.653 | -0.2 (-1.23%) | 2,514,692 |
| 29 Dec 2004 | HKD | 16.25 | 16.4 | 16.25 | 16.3 | 4.7108 | 0.0 (0.0%) | 1,177,347 |
| 28 Dec 2004 | HKD | 16.3 | 16.35 | 16.15 | 16.3 | 4.7108 | +0.15 (+0.93%) | 1,511,353 |
| 27 Dec 2004 | HKD | 16.15 | 16.15 | 16.15 | 16.15 | 4.6675 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 16.4 | 16.4 | 16.15 | 16.15 | 4.6675 | -0.15 (-0.92%) | 726,265 |
| 23 Dec 2004 | HKD | 16.35 | 16.4 | 16.25 | 16.3 | 4.7108 | -0.05 (-0.31%) | 3,373,214 |
| 22 Dec 2004 | HKD | 16.35 | 16.35 | 16.25 | 16.35 | 4.7253 | 0.0 (0.0%) | 3,754,168 |
| 21 Dec 2004 | HKD | 16.25 | 16.35 | 16.15 | 16.35 | 4.7253 | +0.1 (+0.62%) | 2,636,355 |
| 20 Dec 2004 | HKD | 16.15 | 16.3 | 16.1 | 16.25 | 4.6964 | +0.1 (+0.62%) | 4,327,162 |
| 17 Dec 2004 | HKD | 16.1 | 16.2 | 16 | 16.15 | 4.6675 | +0.25 (+1.57%) | 4,234,182 |
| 16 Dec 2004 | HKD | 16.05 | 16.05 | 15.9 | 15.9 | 4.5952 | -0.15 (-0.93%) | 3,406,057 |
| 15 Dec 2004 | HKD | 16 | 16.15 | 15.85 | 16.05 | 4.6386 | +0.1 (+0.63%) | 3,542,844 |
| 14 Dec 2004 | HKD | 16 | 16.05 | 15.85 | 15.95 | 4.6097 | -0.05 (-0.31%) | 6,902,575 |
| 13 Dec 2004 | HKD | 16 | 16.1 | 15.7 | 16 | 4.6241 | +0.1 (+0.63%) | 3,898,094 |
| 10 Dec 2004 | HKD | 16.1 | 16.2 | 15.9 | 15.9 | 4.5952 | -0.3 (-1.85%) | 3,621,749 |
| 9 Dec 2004 | HKD | 16.3 | 16.3 | 16.15 | 16.2 | 4.6819 | -0.1 (-0.61%) | 2,176,542 |
| 8 Dec 2004 | HKD | 16.25 | 16.3 | 16.15 | 16.3 | 4.7108 | -0.05 (-0.31%) | 3,947,676 |
| 7 Dec 2004 | HKD | 16.4 | 16.4 | 16.15 | 16.35 | 4.7253 | -0.05 (-0.30%) | 4,086,703 |
| 6 Dec 2004 | HKD | 16.25 | 16.45 | 16.25 | 16.4 | 4.7397 | +0.2 (+1.23%) | 6,809,086 |
| 3 Dec 2004 | HKD | 16.15 | 16.2 | 16.05 | 16.2 | 4.6819 | +0.05 (+0.31%) | 3,015,296 |
