| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | HKD | 1.45 | 1.47 | 1.44 | 1.45 | 26.3636 | +0.01 (+0.69%) | 35,310 |
| 5 Jan 2005 | HKD | 1.48 | 1.48 | 1.42 | 1.44 | 26.1818 | -0.04 (-2.70%) | 198,605 |
| 4 Jan 2005 | HKD | 1.42 | 1.49 | 1.42 | 1.48 | 26.9091 | +0.05 (+3.50%) | 447,810 |
| 3 Jan 2005 | HKD | 1.44 | 1.44 | 1.4 | 1.43 | 26 | +0.02 (+1.42%) | 139,370 |
| 31 Dec 2004 | HKD | 1.46 | 1.47 | 1.41 | 1.41 | 25.6363 | -0.01 (-0.70%) | 398,200 |
| 30 Dec 2004 | HKD | 1.4 | 1.45 | 1.35 | 1.42 | 25.8182 | +0.06 (+4.41%) | 388,410 |
| 29 Dec 2004 | HKD | 1.41 | 1.41 | 1.36 | 1.36 | 24.7272 | -0.03 (-2.16%) | 741,566 |
| 28 Dec 2004 | HKD | 1.48 | 1.48 | 1.36 | 1.39 | 25.2727 | -0.1 (-6.71%) | 323,290 |
| 27 Dec 2004 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 27.0909 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 1.51 | 1.51 | 1.46 | 1.49 | 27.0909 | -0.02 (-1.32%) | 192,500 |
| 23 Dec 2004 | HKD | 1.51 | 1.51 | 1.47 | 1.51 | 27.4545 | +0.03 (+2.03%) | 367,290 |
| 22 Dec 2004 | HKD | 1.44 | 1.5 | 1.41 | 1.48 | 26.9091 | +0.04 (+2.78%) | 1,091,311 |
| 21 Dec 2004 | HKD | 1.47 | 1.47 | 1.38 | 1.44 | 26.1818 | 0.0 (0.0%) | 2,355,432 |
| 20 Dec 2004 | HKD | 1.18 | 1.5 | 1.18 | 1.44 | 26.1818 | 0.0 (0.0%) | 4,346,654 |
