| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | HKD | 26.15 | 26.2 | 25.55 | 25.55 | 23.8281 | -0.6 (-2.29%) | 3,391,938 |
| 16 Feb 2005 | HKD | 25.8 | 26.15 | 25.8 | 26.15 | 24.3876 | +0.1 (+0.38%) | 2,677,692 |
| 15 Feb 2005 | HKD | 26 | 26.1 | 25.9 | 26.05 | 24.2944 | +0.1 (+0.39%) | 2,959,480 |
| 14 Feb 2005 | HKD | 26.1 | 26.1 | 25.9 | 25.95 | 24.2011 | +0.1 (+0.39%) | 4,398,100 |
| 11 Feb 2005 | HKD | 25.85 | 25.85 | 25.85 | 25.85 | 24.1078 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 25.85 | 25.85 | 25.85 | 25.85 | 24.1078 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 25.85 | 25.85 | 25.85 | 25.85 | 24.1078 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 25.8 | 25.85 | 25.75 | 25.85 | 24.1078 | +0.1 (+0.39%) | 1,781,086 |
| 7 Feb 2005 | HKD | 25.5 | 25.75 | 25.5 | 25.75 | 24.0146 | +0.45 (+1.78%) | 3,535,510 |
| 4 Feb 2005 | HKD | 24.85 | 25.35 | 24.85 | 25.3 | 23.5949 | +0.3 (+1.20%) | 1,706,600 |
| 3 Feb 2005 | HKD | 25 | 25.25 | 24.85 | 25 | 23.3151 | -0.05 (-0.20%) | 3,976,100 |
| 2 Feb 2005 | HKD | 25.2 | 25.35 | 24.85 | 25.05 | 23.3617 | -0.2 (-0.79%) | 5,441,171 |
| 1 Feb 2005 | HKD | 25.2 | 25.65 | 25.15 | 25.25 | 23.5483 | +0.1 (+0.40%) | 7,429,664 |
| 31 Jan 2005 | HKD | 25.15 | 25.45 | 25.05 | 25.15 | 23.455 | +0.1 (+0.40%) | 4,064,267 |
| 28 Jan 2005 | HKD | 24.6 | 25.1 | 24.6 | 25.05 | 23.3617 | +0.2 (+0.80%) | 1,744,762 |
| 27 Jan 2005 | HKD | 24.9 | 25.05 | 24.75 | 24.85 | 23.1752 | +0.05 (+0.20%) | 3,180,200 |
| 26 Jan 2005 | HKD | 24.65 | 25.1 | 24.6 | 24.8 | 23.1286 | +0.3 (+1.22%) | 9,736,922 |
| 25 Jan 2005 | HKD | 24.25 | 24.65 | 24.15 | 24.5 | 22.8488 | +0.15 (+0.62%) | 7,954,476 |
| 24 Jan 2005 | HKD | 24.8 | 24.8 | 24.15 | 24.35 | 22.7089 | -0.6 (-2.40%) | 8,521,000 |
| 21 Jan 2005 | HKD | 25 | 25.15 | 24.85 | 24.95 | 23.2685 | -0.4 (-1.58%) | 3,837,202 |
| 20 Jan 2005 | HKD | 25.65 | 25.65 | 25.25 | 25.35 | 23.6415 | -0.5 (-1.93%) | 5,042,909 |
| 19 Jan 2005 | HKD | 26 | 26.05 | 25.75 | 25.85 | 24.1078 | -0.05 (-0.19%) | 3,986,000 |
| 18 Jan 2005 | HKD | 26.2 | 26.2 | 25.6 | 25.9 | 24.1545 | -0.25 (-0.96%) | 3,017,024 |
| 17 Jan 2005 | HKD | 25.4 | 26.2 | 25.4 | 26.15 | 24.3876 | +0.55 (+2.15%) | 4,502,196 |
| 14 Jan 2005 | HKD | 25.2 | 25.7 | 25.2 | 25.6 | 23.8747 | +0.1 (+0.39%) | 6,685,695 |
| 13 Jan 2005 | HKD | 25.45 | 25.75 | 25.4 | 25.5 | 23.7814 | +0.1 (+0.39%) | 4,733,298 |
| 12 Jan 2005 | HKD | 25.35 | 25.4 | 24.8 | 25.4 | 23.6882 | -0.25 (-0.97%) | 6,693,512 |
| 11 Jan 2005 | HKD | 26.2 | 26.2 | 25.55 | 25.65 | 23.9213 | -0.1 (-0.39%) | 4,005,897 |
| 10 Jan 2005 | HKD | 25.85 | 25.95 | 25.55 | 25.75 | 24.0146 | -0.05 (-0.19%) | 5,156,969 |
| 7 Jan 2005 | HKD | 25.6 | 26 | 25.1 | 25.8 | 24.0612 | +0.15 (+0.58%) | 6,840,449 |
