| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 321.5946 | +0.004 (+2.52%) | 51 |
| 5 Jan 2005 | HKD | 0.163 | 0.163 | 0.159 | 0.159 | 313.7027 | -0.011 (-6.47%) | 265 |
| 4 Jan 2005 | HKD | 0.17 | 0.17 | 0.162 | 0.17 | 335.4054 | +0.01 (+6.25%) | 386 |
| 3 Jan 2005 | HKD | 0.155 | 0.165 | 0.155 | 0.16 | 315.6757 | +0.001 (+0.63%) | 273 |
| 31 Dec 2004 | HKD | 0.155 | 0.159 | 0.152 | 0.159 | 313.7027 | +0.007 (+4.61%) | 82 |
| 30 Dec 2004 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 299.8919 | -0.006 (-3.80%) | 20 |
| 29 Dec 2004 | HKD | 0.159 | 0.16 | 0.151 | 0.158 | 311.7297 | +0.008 (+5.33%) | 56 |
| 28 Dec 2004 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 295.9459 | -0.01 (-6.25%) | 10 |
| 27 Dec 2004 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 315.6757 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 0.16 | 0.16 | 0.15 | 0.16 | 315.6757 | +0.002 (+1.27%) | 198 |
| 23 Dec 2004 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 311.7297 | 0.0 (0.0%) | 61 |
| 22 Dec 2004 | HKD | 0.151 | 0.158 | 0.15 | 0.158 | 311.7297 | 0.0 (0.0%) | 96 |
| 21 Dec 2004 | HKD | 0.159 | 0.159 | 0.158 | 0.158 | 311.7297 | 0.0 (0.0%) | 525 |
| 20 Dec 2004 | HKD | 0.152 | 0.16 | 0.152 | 0.158 | 311.7297 | -0.001 (-0.63%) | 141 |
| 17 Dec 2004 | HKD | 0.15 | 0.17 | 0.15 | 0.159 | 313.7027 | +0.009 (+6%) | 209 |
| 16 Dec 2004 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 295.9459 | -0.01 (-6.25%) | 51 |
| 15 Dec 2004 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 315.6757 | -0.004 (-2.44%) | 0 |
| 14 Dec 2004 | HKD | 0.167 | 0.167 | 0.153 | 0.164 | 323.5676 | -0.006 (-3.53%) | 113 |
| 13 Dec 2004 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 335.4054 | +0.003 (+1.80%) | 0 |
| 10 Dec 2004 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 329.4865 | -0.008 (-4.57%) | 628 |
| 9 Dec 2004 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 345.2703 | -0.005 (-2.78%) | 58 |
| 8 Dec 2004 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 355.1351 | +0.005 (+2.86%) | 0 |
| 7 Dec 2004 | HKD | 0.171 | 0.175 | 0.17 | 0.175 | 345.2703 | 0.0 (0.0%) | 104 |
| 6 Dec 2004 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 345.2703 | +0.005 (+2.94%) | 20 |
| 3 Dec 2004 | HKD | 0.185 | 0.185 | 0.17 | 0.17 | 335.4054 | 0.0 (0.0%) | 167 |
| 2 Dec 2004 | HKD | 0.171 | 0.175 | 0.165 | 0.17 | 335.4054 | -0.002 (-1.16%) | 200 |
| 1 Dec 2004 | HKD | 0.171 | 0.173 | 0.171 | 0.172 | 339.3514 | -0.004 (-2.27%) | 35 |
| 30 Nov 2004 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 347.2432 | 0.0 (0.0%) | 122 |
| 29 Nov 2004 | HKD | 0.185 | 0.185 | 0.176 | 0.176 | 347.2432 | -0.006 (-3.30%) | 87 |
| 26 Nov 2004 | HKD | 0.178 | 0.182 | 0.178 | 0.182 | 359.0811 | +0.004 (+2.25%) | 107 |
