| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | HKD | 25.85 | 25.85 | 25.4 | 25.65 | 23.9213 | -0.15 (-0.58%) | 8,011,355 |
| 5 Jan 2005 | HKD | 26.35 | 26.35 | 25.65 | 25.8 | 24.0612 | -0.75 (-2.82%) | 6,879,898 |
| 4 Jan 2005 | HKD | 27.2 | 27.2 | 26.35 | 26.55 | 24.7607 | -0.65 (-2.39%) | 5,703,805 |
| 3 Jan 2005 | HKD | 27.2 | 27.3 | 26.85 | 27.2 | 25.3668 | 0.0 (0.0%) | 1,153,596 |
| 31 Dec 2004 | HKD | 27.1 | 27.25 | 26.9 | 27.2 | 25.3668 | +0.3 (+1.12%) | 1,261,595 |
| 30 Dec 2004 | HKD | 27.2 | 27.25 | 26.85 | 26.9 | 25.0871 | -0.25 (-0.92%) | 2,707,125 |
| 29 Dec 2004 | HKD | 27.3 | 27.5 | 27.15 | 27.15 | 25.3202 | -0.1 (-0.37%) | 1,957,543 |
| 28 Dec 2004 | HKD | 27.4 | 27.45 | 27.1 | 27.25 | 25.4135 | -0.2 (-0.73%) | 1,463,380 |
| 27 Dec 2004 | HKD | 27.45 | 27.45 | 27.45 | 27.45 | 25.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 27.5 | 27.5 | 27.4 | 27.45 | 25.6 | 0.0 (0.0%) | 1,323,786 |
| 23 Dec 2004 | HKD | 27.3 | 27.5 | 27.3 | 27.45 | 25.6 | +0.15 (+0.55%) | 3,339,789 |
| 22 Dec 2004 | HKD | 27.3 | 27.4 | 27.05 | 27.3 | 25.4601 | +0.05 (+0.18%) | 4,022,200 |
| 21 Dec 2004 | HKD | 27.25 | 27.25 | 26.9 | 27.25 | 25.4135 | -0.05 (-0.18%) | 2,989,823 |
| 20 Dec 2004 | HKD | 27 | 27.3 | 26.55 | 27.3 | 25.4601 | +0.6 (+2.25%) | 4,281,723 |
| 17 Dec 2004 | HKD | 26.7 | 26.9 | 26.4 | 26.7 | 24.9005 | +0.05 (+0.19%) | 5,300,186 |
| 16 Dec 2004 | HKD | 26.55 | 26.8 | 26.45 | 26.65 | 24.8539 | +0.05 (+0.19%) | 3,575,000 |
| 15 Dec 2004 | HKD | 26.7 | 26.8 | 26.4 | 26.6 | 24.8073 | -0.05 (-0.19%) | 10,337,346 |
| 14 Dec 2004 | HKD | 26.9 | 27 | 26.6 | 26.65 | 24.8539 | -0.3 (-1.11%) | 6,161,597 |
| 13 Dec 2004 | HKD | 26.3 | 27 | 26.3 | 26.95 | 25.1337 | +0.45 (+1.70%) | 3,025,877 |
| 10 Dec 2004 | HKD | 26.75 | 26.8 | 26.35 | 26.5 | 24.714 | -0.5 (-1.85%) | 3,515,675 |
| 9 Dec 2004 | HKD | 27.4 | 27.4 | 26.8 | 27 | 25.1803 | -0.45 (-1.64%) | 13,712,479 |
| 8 Dec 2004 | HKD | 27.8 | 27.85 | 27.35 | 27.45 | 25.6 | -0.4 (-1.44%) | 3,104,795 |
| 7 Dec 2004 | HKD | 27.4 | 27.95 | 27.4 | 27.85 | 25.973 | +0.05 (+0.18%) | 3,389,500 |
| 6 Dec 2004 | HKD | 27.95 | 27.95 | 27.65 | 27.8 | 25.9264 | -0.1 (-0.36%) | 2,344,176 |
| 3 Dec 2004 | HKD | 27.7 | 27.9 | 27.5 | 27.9 | 26.0197 | +0.3 (+1.09%) | 3,055,028 |
| 2 Dec 2004 | HKD | 27.95 | 28.1 | 27.55 | 27.6 | 25.7399 | +0.05 (+0.18%) | 2,803,240 |
| 1 Dec 2004 | HKD | 27.7 | 27.8 | 27.45 | 27.55 | 25.6933 | -0.1 (-0.36%) | 2,643,948 |
| 30 Nov 2004 | HKD | 27.9 | 27.95 | 27.6 | 27.65 | 25.7865 | -0.2 (-0.72%) | 3,287,653 |
| 29 Nov 2004 | HKD | 28 | 28.25 | 27.7 | 27.85 | 25.973 | +0.05 (+0.18%) | 4,251,100 |
| 26 Nov 2004 | HKD | 28.5 | 28.8 | 27.8 | 27.8 | 25.9264 | -0.3 (-1.07%) | 3,284,000 |
