| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | HKD | 6.2 | 6.45 | 6.15 | 6.35 | 2.1167 | +0.15 (+2.42%) | 17,280,016 |
| 16 Feb 2005 | HKD | 6.15 | 6.2 | 6.1001 | 6.2 | 2.0667 | +0.1 (+1.64%) | 5,841,006 |
| 15 Feb 2005 | HKD | 6.05 | 6.1001 | 6 | 6.1001 | 2.0334 | 0.0 (0.0%) | 13,143,013 |
| 14 Feb 2005 | HKD | 6.2501 | 6.3 | 6.05 | 6.1001 | 2.0334 | -0.15 (-2.40%) | 7,519,807 |
| 11 Feb 2005 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 2.0833 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 2.0833 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 2.0833 | +0.05 (+0.81%) | 0 |
| 8 Feb 2005 | HKD | 6.2 | 6.2501 | 6.15 | 6.2 | 2.0667 | 0.0 (0.0%) | 2,835,003 |
| 7 Feb 2005 | HKD | 6.2 | 6.2 | 6.15 | 6.2 | 2.0667 | 0.0 (0.0%) | 8,931,009 |
| 4 Feb 2005 | HKD | 6.1001 | 6.2 | 6.1001 | 6.2 | 2.0667 | +0.1 (+1.64%) | 2,061,002 |
| 3 Feb 2005 | HKD | 6.05 | 6.1001 | 6 | 6.1001 | 2.0334 | +0.05 (+0.83%) | 885,001 |
| 2 Feb 2005 | HKD | 6.2 | 6.2 | 5.9501 | 6.05 | 2.0167 | -0.2 (-3.20%) | 8,667,008 |
| 1 Feb 2005 | HKD | 6.2501 | 6.2501 | 6.15 | 6.2501 | 2.0834 | +0.05 (+0.81%) | 7,824,007 |
| 31 Jan 2005 | HKD | 6.15 | 6.2501 | 6.15 | 6.2 | 2.0667 | +0.05 (+0.81%) | 5,637,005 |
| 28 Jan 2005 | HKD | 6.15 | 6.15 | 6.1001 | 6.15 | 2.05 | 0.0 (0.0%) | 429,000 |
| 27 Jan 2005 | HKD | 6.15 | 6.15 | 6.1001 | 6.15 | 2.05 | 0.0 (0.0%) | 1,146,001 |
| 26 Jan 2005 | HKD | 6.15 | 6.15 | 6.1001 | 6.15 | 2.05 | 0.0 (0.0%) | 876,001 |
| 25 Jan 2005 | HKD | 6.15 | 6.15 | 6.05 | 6.15 | 2.05 | +0.05 (+0.82%) | 762,001 |
| 24 Jan 2005 | HKD | 6.15 | 6.15 | 6 | 6.1001 | 2.0334 | -0.05 (-0.81%) | 2,367,002 |
| 21 Jan 2005 | HKD | 6.1001 | 6.2501 | 6 | 6.15 | 2.05 | +0.05 (+0.82%) | 4,971,005 |
| 20 Jan 2005 | HKD | 6.15 | 6.15 | 6.05 | 6.1001 | 2.0334 | -0.05 (-0.81%) | 2,271,002 |
| 19 Jan 2005 | HKD | 6.15 | 6.15 | 6.1001 | 6.15 | 2.05 | 0.0 (0.0%) | 570,001 |
| 18 Jan 2005 | HKD | 6.15 | 6.2 | 6.15 | 6.15 | 2.05 | -0.05 (-0.81%) | 618,001 |
| 17 Jan 2005 | HKD | 6.2501 | 6.2501 | 6.1001 | 6.2 | 2.0667 | -0.05 (-0.80%) | 843,001 |
| 14 Jan 2005 | HKD | 6.2 | 6.3 | 6.2 | 6.2501 | 2.0834 | -0.05 (-0.79%) | 5,400,005 |
| 13 Jan 2005 | HKD | 6.15 | 6.3 | 6.05 | 6.3 | 2.1 | +0.2 (+3.28%) | 6,738,006 |
| 12 Jan 2005 | HKD | 6.15 | 6.15 | 6.05 | 6.1001 | 2.0334 | 0.0 (0.0%) | 1,032,001 |
| 11 Jan 2005 | HKD | 6.15 | 6.15 | 6.05 | 6.1001 | 2.0334 | -0.05 (-0.81%) | 990,001 |
| 10 Jan 2005 | HKD | 6.05 | 6.15 | 5.9 | 6.15 | 2.05 | +0.1 (+1.65%) | 2,694,003 |
| 7 Jan 2005 | HKD | 6.1001 | 6.2501 | 6 | 6.05 | 2.0167 | -0.05 (-0.82%) | 5,472,005 |
