| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | HKD | 11.2 | 11.25 | 11.2 | 11.2 | 7.4667 | -0.1 (-0.88%) | 235,550 |
| 16 Feb 2005 | HKD | 11.3 | 11.35 | 11.3 | 11.3 | 7.5333 | 0.0 (0.0%) | 965,087 |
| 15 Feb 2005 | HKD | 11.4 | 11.4 | 11.25 | 11.3 | 7.5333 | -0.1 (-0.88%) | 1,721,936 |
| 14 Feb 2005 | HKD | 11.5 | 11.7 | 11.3 | 11.4 | 7.6 | -0.25 (-2.15%) | 808,817 |
| 11 Feb 2005 | HKD | 11.65 | 11.65 | 11.65 | 11.65 | 7.7667 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 11.65 | 11.65 | 11.65 | 11.65 | 7.7667 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 11.65 | 11.65 | 11.65 | 11.65 | 7.7667 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 11.8 | 11.8 | 11.5 | 11.65 | 7.7667 | -0.1 (-0.85%) | 764,767 |
| 7 Feb 2005 | HKD | 10.9 | 11.85 | 10.9 | 11.75 | 7.8333 | +1.25 (+11.90%) | 6,920,836 |
| 4 Feb 2005 | HKD | 10.5 | 10.5 | 10.5 | 10.5 | 7 | 0.0 (0.0%) | 0 |
| 3 Feb 2005 | HKD | 10.7 | 10.7 | 10.5 | 10.5 | 7 | -0.2 (-1.87%) | 327,000 |
| 2 Feb 2005 | HKD | 10.7 | 10.75 | 10.5 | 10.7 | 7.1333 | -0.05 (-0.47%) | 457,685 |
| 1 Feb 2005 | HKD | 10.6 | 10.75 | 10.55 | 10.75 | 7.1667 | +0.2 (+1.90%) | 1,640,709 |
| 31 Jan 2005 | HKD | 10.35 | 10.55 | 10.35 | 10.55 | 7.0333 | +0.2 (+1.93%) | 803,980 |
| 28 Jan 2005 | HKD | 10.25 | 10.35 | 10.25 | 10.35 | 6.9 | +0.15 (+1.47%) | 314,246 |
| 27 Jan 2005 | HKD | 10.5 | 10.5 | 10.2 | 10.2 | 6.8 | -0.3 (-2.86%) | 261,881 |
| 26 Jan 2005 | HKD | 10.35 | 10.5 | 10.3 | 10.5 | 7 | +0.25 (+2.44%) | 1,148,965 |
| 25 Jan 2005 | HKD | 9.9 | 10.3 | 9.9 | 10.25 | 6.8333 | +0.35 (+3.54%) | 201,473 |
| 24 Jan 2005 | HKD | 10.05 | 10.05 | 9.9 | 9.9 | 6.6 | -0.15 (-1.49%) | 1,773,002 |
| 21 Jan 2005 | HKD | 10.3 | 10.3 | 10 | 10.05 | 6.7 | -0.3 (-2.90%) | 1,982,904 |
| 20 Jan 2005 | HKD | 10.4 | 10.4 | 10.35 | 10.35 | 6.9 | -0.1 (-0.96%) | 334,500 |
| 19 Jan 2005 | HKD | 10.65 | 10.65 | 10.3 | 10.45 | 6.9667 | -0.25 (-2.34%) | 2,949,213 |
| 18 Jan 2005 | HKD | 10.65 | 10.8 | 10.65 | 10.7 | 7.1333 | -0.1 (-0.93%) | 1,120,000 |
| 17 Jan 2005 | HKD | 10.8 | 10.85 | 10.7 | 10.8 | 7.2 | +0.2 (+1.89%) | 696,001 |
| 14 Jan 2005 | HKD | 10.6 | 10.65 | 10.6 | 10.6 | 7.0667 | 0.0 (0.0%) | 319,500 |
| 13 Jan 2005 | HKD | 10.85 | 10.85 | 10.5 | 10.6 | 7.0667 | +0.15 (+1.44%) | 583,126 |
| 12 Jan 2005 | HKD | 10.6 | 10.6 | 10.25 | 10.45 | 6.9667 | -0.25 (-2.34%) | 2,271,002 |
| 11 Jan 2005 | HKD | 10.7 | 10.75 | 10.55 | 10.7 | 7.1333 | 0.0 (0.0%) | 817,501 |
| 10 Jan 2005 | HKD | 10.7 | 10.75 | 10.5 | 10.7 | 7.1333 | -0.1 (-0.93%) | 959,762 |
| 7 Jan 2005 | HKD | 10.7 | 10.85 | 10.55 | 10.8 | 7.2 | +0.15 (+1.41%) | 1,036,409 |
