| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | HKD | 2.0008 | 2.0008 | 1.9267 | 1.9366 | 1.9148 | -0.064 (-3.21%) | 10,192,979 |
| 1 Mar 2005 | HKD | 1.9761 | 2.0008 | 1.9564 | 2.0008 | 1.9782 | 0.0 (0.0%) | 12,743,753 |
| 28 Feb 2005 | HKD | 1.9761 | 2.0255 | 1.9761 | 2.0008 | 1.9782 | +0.035 (+1.76%) | 17,577,276 |
| 25 Feb 2005 | HKD | 2.0502 | 2.0502 | 1.9465 | 1.9662 | 1.944 | -0.035 (-1.73%) | 27,963,434 |
| 24 Feb 2005 | HKD | 2.0008 | 2.0255 | 1.9761 | 2.0008 | 1.9782 | 0.0 (0.0%) | 17,640,995 |
| 23 Feb 2005 | HKD | 2.0502 | 2.0502 | 1.9662 | 2.0008 | 1.9782 | -0.074 (-3.57%) | 40,173,973 |
| 22 Feb 2005 | HKD | 2.0749 | 2.0749 | 2.0502 | 2.0749 | 2.0515 | 0.0 (0.0%) | 11,273,164 |
| 21 Feb 2005 | HKD | 2.0502 | 2.0749 | 2.0255 | 2.0749 | 2.0515 | +0.025 (+1.20%) | 13,387,009 |
| 18 Feb 2005 | HKD | 2.0255 | 2.0749 | 2.0008 | 2.0502 | 2.0271 | 0.0 (0.0%) | 16,956,605 |
| 17 Feb 2005 | HKD | 2.0749 | 2.0749 | 2.0008 | 2.0502 | 2.0271 | -0.025 (-1.19%) | 15,205,522 |
| 16 Feb 2005 | HKD | 2.0749 | 2.1243 | 2.0502 | 2.0749 | 2.0515 | 0.0 (0.0%) | 25,987,141 |
| 15 Feb 2005 | HKD | 2.0502 | 2.0749 | 2.0008 | 2.0749 | 2.0515 | 0.0 (0.0%) | 25,319,410 |
| 14 Feb 2005 | HKD | 2.0255 | 2.0749 | 2.0008 | 2.0749 | 2.0515 | +0.075 (+3.74%) | 52,800,394 |
| 11 Feb 2005 | HKD | 2 | 2 | 2 | 2 | 1.9774 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 2 | 2 | 2 | 2 | 1.9774 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 2 | 2 | 2 | 2 | 1.9774 | -0.001 (-0.04%) | 0 |
| 8 Feb 2005 | HKD | 1.9564 | 2.0008 | 1.9465 | 2.0008 | 1.9782 | +0.054 (+2.79%) | 13,419,374 |
| 7 Feb 2005 | HKD | 1.9564 | 1.9564 | 1.9366 | 1.9465 | 1.9245 | +0.02 (+1.03%) | 19,425,525 |
| 4 Feb 2005 | HKD | 1.9168 | 1.9366 | 1.9168 | 1.9267 | 1.905 | +0.01 (+0.52%) | 18,127,229 |
| 3 Feb 2005 | HKD | 1.9168 | 1.9564 | 1.8971 | 1.9168 | 1.8952 | +0.01 (+0.51%) | 28,481,276 |
| 2 Feb 2005 | HKD | 1.8872 | 1.907 | 1.8674 | 1.907 | 1.8855 | +0.02 (+1.05%) | 16,228,218 |
| 1 Feb 2005 | HKD | 1.9267 | 1.9366 | 1.8773 | 1.8872 | 1.8659 | -0.04 (-2.05%) | 25,462,524 |
| 31 Jan 2005 | HKD | 1.8971 | 1.9465 | 1.8872 | 1.9267 | 1.905 | +0.04 (+2.09%) | 30,696,261 |
| 28 Jan 2005 | HKD | 1.907 | 1.9267 | 1.8872 | 1.8872 | 1.8659 | -0.02 (-1.04%) | 22,469,461 |
| 27 Jan 2005 | HKD | 1.8576 | 1.907 | 1.8576 | 1.907 | 1.8855 | +0.059 (+3.21%) | 53,064,581 |
| 26 Jan 2005 | HKD | 1.8576 | 1.8576 | 1.8279 | 1.8477 | 1.8269 | 0.0 (0.0%) | 7,302,373 |
| 25 Jan 2005 | HKD | 1.8082 | 1.8477 | 1.8082 | 1.8477 | 1.8269 | +0.04 (+2.18%) | 12,102,519 |
| 24 Jan 2005 | HKD | 1.8279 | 1.8576 | 1.7983 | 1.8082 | 1.7878 | -0.03 (-1.61%) | 17,968,691 |
| 21 Jan 2005 | HKD | 1.8576 | 1.8576 | 1.8279 | 1.8378 | 1.8171 | -0.03 (-1.59%) | 10,846,349 |
| 20 Jan 2005 | HKD | 1.8378 | 1.8872 | 1.8378 | 1.8674 | 1.8463 | +0.01 (+0.53%) | 18,678,700 |
