| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | HKD | 1.31 | 1.31 | 1.3 | 1.3 | 23.6363 | -0.02 (-1.52%) | 2,090 |
| 21 Feb 2005 | HKD | 1.33 | 1.33 | 1.31 | 1.32 | 24 | -0.01 (-0.75%) | 25,630 |
| 18 Feb 2005 | HKD | 1.32 | 1.34 | 1.31 | 1.33 | 24.1818 | +0.01 (+0.76%) | 18,480 |
| 17 Feb 2005 | HKD | 1.34 | 1.34 | 1.32 | 1.32 | 24 | -0.02 (-1.49%) | 18,920 |
| 16 Feb 2005 | HKD | 1.35 | 1.35 | 1.34 | 1.34 | 24.3636 | 0.0 (0.0%) | 52,800 |
| 15 Feb 2005 | HKD | 1.33 | 1.34 | 1.32 | 1.34 | 24.3636 | +0.01 (+0.75%) | 29,480 |
| 14 Feb 2005 | HKD | 1.34 | 1.34 | 1.33 | 1.33 | 24.1818 | -0.02 (-1.48%) | 4,620 |
| 11 Feb 2005 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 24.5454 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 24.5454 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 24.5454 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 1.35 | 1.35 | 1.34 | 1.35 | 24.5454 | +0.01 (+0.75%) | 26,620 |
| 7 Feb 2005 | HKD | 1.35 | 1.36 | 1.34 | 1.34 | 24.3636 | -0.01 (-0.74%) | 19,800 |
| 4 Feb 2005 | HKD | 1.35 | 1.36 | 1.35 | 1.35 | 24.5454 | 0.0 (0.0%) | 19,470 |
| 3 Feb 2005 | HKD | 1.3 | 1.37 | 1.3 | 1.35 | 24.5454 | +0.05 (+3.85%) | 195,030 |
| 2 Feb 2005 | HKD | 1.27 | 1.3 | 1.27 | 1.3 | 23.6363 | +0.04 (+3.17%) | 121,220 |
| 1 Feb 2005 | HKD | 1.27 | 1.28 | 1.26 | 1.26 | 22.9091 | -0.01 (-0.79%) | 77,440 |
| 31 Jan 2005 | HKD | 1.24 | 1.3 | 1.22 | 1.27 | 23.0909 | +0.01 (+0.79%) | 253,990 |
| 28 Jan 2005 | HKD | 1.27 | 1.27 | 1.24 | 1.26 | 22.9091 | -0.01 (-0.79%) | 91,080 |
| 27 Jan 2005 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 23.0909 | 0.0 (0.0%) | 7,480 |
| 26 Jan 2005 | HKD | 1.27 | 1.27 | 1.26 | 1.27 | 23.0909 | +0.02 (+1.60%) | 54,230 |
| 25 Jan 2005 | HKD | 1.23 | 1.26 | 1.2 | 1.25 | 22.7272 | +0.01 (+0.81%) | 243,100 |
| 24 Jan 2005 | HKD | 1.24 | 1.26 | 1.24 | 1.24 | 22.5454 | -0.06 (-4.62%) | 53,350 |
| 21 Jan 2005 | HKD | 1.26 | 1.3 | 1.26 | 1.3 | 23.6363 | 0.0 (0.0%) | 44,880 |
| 20 Jan 2005 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 23.6363 | -0.02 (-1.52%) | 35,530 |
| 19 Jan 2005 | HKD | 1.35 | 1.35 | 1.3 | 1.32 | 24 | -0.04 (-2.94%) | 25,960 |
| 18 Jan 2005 | HKD | 1.38 | 1.38 | 1.36 | 1.36 | 24.7272 | -0.03 (-2.16%) | 27,390 |
| 17 Jan 2005 | HKD | 1.39 | 1.39 | 1.37 | 1.39 | 25.2727 | 0.0 (0.0%) | 40,700 |
| 14 Jan 2005 | HKD | 1.38 | 1.4 | 1.38 | 1.39 | 25.2727 | -0.01 (-0.71%) | 11,770 |
| 13 Jan 2005 | HKD | 1.37 | 1.41 | 1.36 | 1.4 | 25.4545 | 0.0 (0.0%) | 55,990 |
| 12 Jan 2005 | HKD | 1.36 | 1.4 | 1.36 | 1.4 | 25.4545 | +0.01 (+0.72%) | 12,320 |
