| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | HKD | 10.8 | 10.85 | 10.6 | 10.65 | 7.1 | -0.25 (-2.29%) | 784,201 |
| 5 Jan 2005 | HKD | 11.1 | 11.1 | 10.9 | 10.9 | 7.2667 | -0.4 (-3.54%) | 886,358 |
| 4 Jan 2005 | HKD | 11.4 | 11.4 | 11.25 | 11.3 | 7.5333 | -0.2 (-1.74%) | 1,009,306 |
| 3 Jan 2005 | HKD | 11.5 | 11.5 | 11.35 | 11.5 | 7.6667 | 0.0 (0.0%) | 337,286 |
| 31 Dec 2004 | HKD | 11.4 | 11.5 | 11.35 | 11.5 | 7.6667 | +0.1 (+0.88%) | 484,802 |
| 30 Dec 2004 | HKD | 11.3 | 11.45 | 11.3 | 11.4 | 7.6 | +0.15 (+1.33%) | 170,295 |
| 29 Dec 2004 | HKD | 11.35 | 11.35 | 11.25 | 11.25 | 7.5 | -0.2 (-1.75%) | 181,487 |
| 28 Dec 2004 | HKD | 11.45 | 11.45 | 11.45 | 11.45 | 7.6333 | +0.05 (+0.44%) | 1,112,101 |
| 27 Dec 2004 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 7.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 11.3 | 11.45 | 11.3 | 11.4 | 7.6 | +0.1 (+0.88%) | 153,000 |
| 23 Dec 2004 | HKD | 11.1 | 11.3 | 11.05 | 11.3 | 7.5333 | +0.25 (+2.26%) | 311,154 |
| 22 Dec 2004 | HKD | 11.1 | 11.1 | 11 | 11.05 | 7.3667 | -0.05 (-0.45%) | 619,567 |
| 21 Dec 2004 | HKD | 11.4 | 11.4 | 11.05 | 11.1 | 7.4 | -0.15 (-1.33%) | 400,683 |
| 20 Dec 2004 | HKD | 11.6 | 11.6 | 11.25 | 11.25 | 7.5 | -0.25 (-2.17%) | 186,261 |
| 17 Dec 2004 | HKD | 11.55 | 11.65 | 11.4 | 11.5 | 7.6667 | 0.0 (0.0%) | 963,316 |
| 16 Dec 2004 | HKD | 11.5 | 11.65 | 11.25 | 11.5 | 7.6667 | 0.0 (0.0%) | 1,858,829 |
| 15 Dec 2004 | HKD | 11.45 | 11.65 | 11.45 | 11.5 | 7.6667 | +0.05 (+0.44%) | 1,485,625 |
| 14 Dec 2004 | HKD | 11.1 | 11.5 | 11.05 | 11.45 | 7.6333 | +0.45 (+4.09%) | 1,975,850 |
| 13 Dec 2004 | HKD | 10.55 | 11.1 | 10.25 | 11 | 7.3333 | -0.45 (-3.93%) | 4,820,463 |
| 10 Dec 2004 | HKD | 11.4 | 11.45 | 11.3 | 11.45 | 7.6333 | 0.0 (0.0%) | 993,761 |
| 9 Dec 2004 | HKD | 11.4 | 11.45 | 11.25 | 11.45 | 7.6333 | +0.1 (+0.88%) | 1,056,111 |
| 8 Dec 2004 | HKD | 11.7 | 11.75 | 11.3 | 11.35 | 7.5667 | -0.45 (-3.81%) | 2,012,802 |
| 7 Dec 2004 | HKD | 11.7 | 11.8 | 11.3 | 11.8 | 7.8667 | -0.05 (-0.42%) | 2,837,707 |
| 6 Dec 2004 | HKD | 12.05 | 12.05 | 11.75 | 11.85 | 7.9 | -0.25 (-2.07%) | 2,716,779 |
| 3 Dec 2004 | HKD | 12.45 | 12.45 | 12 | 12.1 | 8.0667 | -0.3 (-2.42%) | 2,531,758 |
| 2 Dec 2004 | HKD | 11.4 | 12.5 | 11.4 | 12.4 | 8.2667 | +1.05 (+9.25%) | 10,521,603 |
| 1 Dec 2004 | HKD | 11.4 | 11.4 | 11.2 | 11.35 | 7.5667 | -0.05 (-0.44%) | 687,959 |
| 30 Nov 2004 | HKD | 11.2 | 11.5 | 11.2 | 11.4 | 7.6 | +0.3 (+2.70%) | 1,871,417 |
| 29 Nov 2004 | HKD | 11.15 | 11.2 | 11.1 | 11.1 | 7.4 | -0.1 (-0.89%) | 1,078,230 |
| 26 Nov 2004 | HKD | 11.15 | 11.3 | 11.15 | 11.2 | 7.4667 | +0.05 (+0.45%) | 637,003 |
