| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | HKD | 1.907 | 1.9168 | 1.8477 | 1.8576 | 1.8366 | -0.03 (-1.57%) | 23,988,597 |
| 18 Jan 2005 | HKD | 1.8576 | 1.907 | 1.8279 | 1.8872 | 1.8659 | +0.04 (+2.14%) | 40,680,890 |
| 17 Jan 2005 | HKD | 1.818 | 1.8576 | 1.8082 | 1.8477 | 1.8269 | +0.03 (+1.63%) | 19,495,108 |
| 14 Jan 2005 | HKD | 1.8576 | 1.8674 | 1.8082 | 1.818 | 1.7975 | -0.04 (-2.13%) | 28,067,609 |
| 13 Jan 2005 | HKD | 1.8872 | 1.8971 | 1.8378 | 1.8576 | 1.8366 | -0.03 (-1.57%) | 47,365,331 |
| 12 Jan 2005 | HKD | 1.8971 | 1.9168 | 1.8378 | 1.8872 | 1.8659 | -0.04 (-2.05%) | 59,452,640 |
| 11 Jan 2005 | HKD | 1.9366 | 2.0008 | 1.9168 | 1.9267 | 1.905 | -0.01 (-0.51%) | 47,222,683 |
| 10 Jan 2005 | HKD | 1.907 | 1.9465 | 1.8477 | 1.9366 | 1.9148 | +0.049 (+2.62%) | 44,252,720 |
| 7 Jan 2005 | HKD | 1.9267 | 1.9465 | 1.8279 | 1.8872 | 1.8659 | -0.02 (-1.04%) | 43,957,855 |
| 6 Jan 2005 | HKD | 1.8971 | 1.9465 | 1.8674 | 1.907 | 1.8855 | +0.01 (+0.52%) | 49,860,821 |
| 5 Jan 2005 | HKD | 1.9662 | 1.9662 | 1.8872 | 1.8971 | 1.8757 | -0.104 (-5.18%) | 67,213,078 |
| 4 Jan 2005 | HKD | 1.9168 | 2.0255 | 1.8872 | 2.0008 | 1.9782 | +0.084 (+4.38%) | 101,661,367 |
| 3 Jan 2005 | HKD | 1.907 | 1.9662 | 1.8872 | 1.9168 | 1.8952 | +0.02 (+1.04%) | 28,115,146 |
| 31 Dec 2004 | HKD | 1.9168 | 1.9168 | 1.8773 | 1.8971 | 1.8757 | -0.01 (-0.52%) | 12,382,680 |
| 30 Dec 2004 | HKD | 1.8576 | 1.9366 | 1.8477 | 1.907 | 1.8855 | +0.049 (+2.66%) | 81,137,248 |
| 29 Dec 2004 | HKD | 1.7884 | 1.8773 | 1.7884 | 1.8576 | 1.8366 | +0.079 (+4.45%) | 57,621,990 |
| 28 Dec 2004 | HKD | 1.7884 | 1.7884 | 1.7686 | 1.7785 | 1.7584 | -0.011 (-0.64%) | 10,717,900 |
| 27 Dec 2004 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.7698 | +0.002 (+0.09%) | 0 |
| 24 Dec 2004 | HKD | 1.7884 | 1.8082 | 1.7785 | 1.7884 | 1.7682 | 0.0 (0.0%) | 8,164,093 |
| 23 Dec 2004 | HKD | 1.7785 | 1.818 | 1.7785 | 1.7884 | 1.7682 | +0.02 (+1.12%) | 13,488,150 |
| 22 Dec 2004 | HKD | 1.8082 | 1.8082 | 1.7686 | 1.7686 | 1.7486 | -0.02 (-1.11%) | 4,751,599 |
| 21 Dec 2004 | HKD | 1.7686 | 1.8279 | 1.739 | 1.7884 | 1.7682 | +0.02 (+1.12%) | 11,960,922 |
| 20 Dec 2004 | HKD | 1.7686 | 1.7686 | 1.7291 | 1.7686 | 1.7486 | 0.0 (0.0%) | 2,055,183 |
| 17 Dec 2004 | HKD | 1.7785 | 1.7785 | 1.7489 | 1.7686 | 1.7486 | 0.0 (0.0%) | 8,694,071 |
| 16 Dec 2004 | HKD | 1.7489 | 1.7686 | 1.7489 | 1.7686 | 1.7486 | +0.03 (+1.70%) | 15,571,652 |
| 15 Dec 2004 | HKD | 1.7093 | 1.7588 | 1.7093 | 1.739 | 1.7194 | +0.03 (+1.74%) | 15,951,942 |
| 14 Dec 2004 | HKD | 1.6995 | 1.7192 | 1.6896 | 1.7093 | 1.69 | +0.02 (+1.17%) | 17,857,122 |
| 13 Dec 2004 | HKD | 1.739 | 1.739 | 1.6698 | 1.6896 | 1.6705 | -0.049 (-2.84%) | 19,465,576 |
| 10 Dec 2004 | HKD | 1.739 | 1.739 | 1.7192 | 1.739 | 1.7194 | +0.01 (+0.57%) | 7,876,853 |
| 9 Dec 2004 | HKD | 1.7489 | 1.7489 | 1.7093 | 1.7291 | 1.7096 | -0.01 (-0.57%) | 15,434,100 |
