| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | HKD | 3.3001 | 3.3001 | 3.2051 | 3.2289 | 3.2289 | -0.048 (-1.45%) | 3,174,060 |
| 16 Feb 2005 | HKD | 3.2289 | 3.3001 | 3.2051 | 3.2764 | 3.2764 | +0.071 (+2.22%) | 5,345,085 |
| 15 Feb 2005 | HKD | 3.1814 | 3.2289 | 3.1814 | 3.2051 | 3.2051 | +0.048 (+1.50%) | 2,318,181 |
| 14 Feb 2005 | HKD | 3.0864 | 3.1814 | 3.0864 | 3.1576 | 3.1576 | +0.071 (+2.31%) | 5,080,216 |
| 11 Feb 2005 | HKD | 3.0864 | 3.0864 | 3.0864 | 3.0864 | 3.0864 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 3.0864 | 3.0864 | 3.0864 | 3.0864 | 3.0864 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 3.0864 | 3.0864 | 3.0864 | 3.0864 | 3.0864 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 3.0389 | 3.0864 | 3.0389 | 3.0864 | 3.0864 | +0.048 (+1.56%) | 941,277 |
| 7 Feb 2005 | HKD | 3.0864 | 3.1102 | 3.0152 | 3.0389 | 3.0389 | 0.0 (0.0%) | 6,887,152 |
| 4 Feb 2005 | HKD | 3.0389 | 3.0864 | 3.0152 | 3.0389 | 3.0389 | -0.024 (-0.78%) | 4,219,405 |
| 3 Feb 2005 | HKD | 3.0864 | 3.1339 | 3.0389 | 3.0627 | 3.0627 | +0.071 (+2.38%) | 7,298,560 |
| 2 Feb 2005 | HKD | 2.9915 | 3.0152 | 2.9915 | 2.9915 | 2.9915 | 0.0 (0.0%) | 1,127 |
| 1 Feb 2005 | HKD | 2.9915 | 3.0627 | 2.9677 | 2.9915 | 2.9915 | 0.0 (0.0%) | 4,611,933 |
| 31 Jan 2005 | HKD | 3.0152 | 3.0389 | 2.9915 | 2.9915 | 2.9915 | -0.024 (-0.79%) | 2,436,539 |
| 28 Jan 2005 | HKD | 3.0389 | 3.0389 | 2.9915 | 3.0152 | 3.0152 | -0.048 (-1.55%) | 4,185,784 |
| 27 Jan 2005 | HKD | 2.944 | 3.0864 | 2.9202 | 3.0627 | 3.0627 | +0.142 (+4.88%) | 6,059,704 |
| 26 Jan 2005 | HKD | 2.8965 | 2.944 | 2.8965 | 2.9202 | 2.9202 | +0.048 (+1.65%) | 5,110,559 |
| 25 Jan 2005 | HKD | 2.8253 | 2.8965 | 2.8253 | 2.8727 | 2.8727 | +0.047 (+1.68%) | 10,795,365 |
| 24 Jan 2005 | HKD | 2.7303 | 2.8965 | 2.7066 | 2.8253 | 2.8253 | +0.048 (+1.71%) | 10,555,281 |
| 21 Jan 2005 | HKD | 2.8253 | 2.849 | 2.7778 | 2.7778 | 2.7778 | -0.071 (-2.50%) | 3,364,232 |
| 20 Jan 2005 | HKD | 2.9202 | 2.9202 | 2.8015 | 2.849 | 2.849 | -0.095 (-3.23%) | 8,274,481 |
| 19 Jan 2005 | HKD | 2.9915 | 3.0152 | 2.944 | 2.944 | 2.944 | -0.048 (-1.59%) | 2,682,309 |
| 18 Jan 2005 | HKD | 2.9915 | 2.9915 | 2.9202 | 2.9915 | 2.9915 | 0.0 (0.0%) | 1,251,070 |
| 17 Jan 2005 | HKD | 3.0389 | 3.0627 | 2.9915 | 2.9915 | 2.9915 | -0.095 (-3.07%) | 1,944,366 |
| 14 Jan 2005 | HKD | 3.0864 | 3.0864 | 3.0152 | 3.0864 | 3.0864 | 0.0 (0.0%) | 7,489,363 |
| 13 Jan 2005 | HKD | 2.9915 | 3.1102 | 2.9915 | 3.0864 | 3.0864 | +0.071 (+2.36%) | 5,208,669 |
| 12 Jan 2005 | HKD | 3.0152 | 3.0627 | 2.944 | 3.0152 | 3.0152 | -0.071 (-2.31%) | 6,938,854 |
| 11 Jan 2005 | HKD | 2.8965 | 3.1102 | 2.8965 | 3.0864 | 3.0864 | +0.214 (+7.44%) | 18,814,283 |
| 10 Jan 2005 | HKD | 2.7778 | 2.9202 | 2.7778 | 2.8727 | 2.8727 | +0.095 (+3.42%) | 16,309,720 |
| 7 Jan 2005 | HKD | 2.6591 | 2.8015 | 2.6591 | 2.7778 | 2.7778 | +0.166 (+6.36%) | 17,911,176 |
