| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2005 | HKD | 1.15 | 1.15 | 1.13 | 1.13 | 0.9888 | -0.03 (-2.59%) | 291,429 |
| 2 Feb 2005 | HKD | 1.16 | 1.16 | 1.15 | 1.16 | 1.015 | -0.02 (-1.69%) | 1,306,286 |
| 1 Feb 2005 | HKD | 1.18 | 1.18 | 1.17 | 1.18 | 1.0325 | +0.01 (+0.85%) | 690,286 |
| 31 Jan 2005 | HKD | 1.18 | 1.18 | 1.17 | 1.17 | 1.0237 | -0.02 (-1.68%) | 965,714 |
| 28 Jan 2005 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 1.0413 | -0.02 (-1.65%) | 285,714 |
| 27 Jan 2005 | HKD | 1.21 | 1.22 | 1.17 | 1.21 | 1.0588 | +0.02 (+1.68%) | 306,286 |
| 26 Jan 2005 | HKD | 1.2 | 1.2 | 1.17 | 1.19 | 1.0413 | -0.01 (-0.83%) | 561,143 |
| 25 Jan 2005 | HKD | 1.16 | 1.2 | 1.16 | 1.2 | 1.05 | +0.03 (+2.56%) | 162,286 |
| 24 Jan 2005 | HKD | 1.17 | 1.18 | 1.17 | 1.17 | 1.0237 | -0.01 (-0.85%) | 275,429 |
| 21 Jan 2005 | HKD | 1.17 | 1.18 | 1.15 | 1.18 | 1.0325 | +0.01 (+0.85%) | 864,000 |
| 20 Jan 2005 | HKD | 1.17 | 1.17 | 1.15 | 1.17 | 1.0237 | 0.0 (0.0%) | 384,000 |
| 19 Jan 2005 | HKD | 1.19 | 1.19 | 1.17 | 1.17 | 1.0237 | -0.03 (-2.50%) | 96,801 |
| 18 Jan 2005 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 1.05 | 0.0 (0.0%) | 509,714 |
| 17 Jan 2005 | HKD | 1.22 | 1.22 | 1.18 | 1.2 | 1.05 | +0.05 (+4.35%) | 1,617,143 |
| 14 Jan 2005 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 1.0063 | -0.02 (-1.71%) | 513,143 |
| 13 Jan 2005 | HKD | 1.16 | 1.17 | 1.13 | 1.17 | 1.0237 | +0.02 (+1.74%) | 544,000 |
| 12 Jan 2005 | HKD | 1.14 | 1.16 | 1.11 | 1.15 | 1.0063 | 0.0 (0.0%) | 2,601,143 |
| 11 Jan 2005 | HKD | 1.15 | 1.17 | 1.15 | 1.15 | 1.0063 | +0.01 (+0.88%) | 1,251,429 |
| 10 Jan 2005 | HKD | 1.11 | 1.15 | 1.11 | 1.14 | 0.9975 | +0.01 (+0.88%) | 627,429 |
| 7 Jan 2005 | HKD | 1.17 | 1.18 | 1.09 | 1.13 | 0.9888 | -0.06 (-5.04%) | 1,875,429 |
| 6 Jan 2005 | HKD | 1.21 | 1.21 | 1.16 | 1.19 | 1.0413 | -0.05 (-4.03%) | 2,072,000 |
| 5 Jan 2005 | HKD | 1.25 | 1.28 | 1.21 | 1.24 | 1.085 | -0.01 (-0.80%) | 1,536,000 |
| 4 Jan 2005 | HKD | 1.25 | 1.27 | 1.23 | 1.25 | 1.0938 | -0.03 (-2.34%) | 1,996,571 |
| 3 Jan 2005 | HKD | 1.27 | 1.29 | 1.27 | 1.28 | 1.12 | 0.0 (0.0%) | 1,298,286 |
| 31 Dec 2004 | HKD | 1.25 | 1.28 | 1.25 | 1.28 | 1.12 | +0.01 (+0.79%) | 1,169,143 |
| 30 Dec 2004 | HKD | 1.29 | 1.31 | 1.25 | 1.27 | 1.1113 | -0.03 (-2.31%) | 1,980,571 |
| 29 Dec 2004 | HKD | 1.26 | 1.3 | 1.22 | 1.3 | 1.1375 | +0.04 (+3.17%) | 3,749,714 |
| 28 Dec 2004 | HKD | 1.26 | 1.26 | 1.25 | 1.26 | 1.1025 | -0.03 (-2.33%) | 99,429 |
| 27 Dec 2004 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.1287 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 1.29 | 1.3 | 1.27 | 1.29 | 1.1287 | 0.0 (0.0%) | 1,300,571 |
