| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | HKD | 5.95 | 5.95 | 5.65 | 5.75 | 4.4012 | -0.1 (-1.71%) | 1,372,275 |
| 2 Mar 2005 | HKD | 6 | 6 | 5.75 | 5.85 | 4.4778 | -0.05 (-0.85%) | 5,359,064 |
| 1 Mar 2005 | HKD | 5.95 | 6 | 5.9 | 5.9 | 4.516 | +0.05 (+0.85%) | 2,129,516 |
| 28 Feb 2005 | HKD | 5.95 | 6 | 5.85 | 5.85 | 4.4778 | +0.05 (+0.86%) | 5,518,451 |
| 25 Feb 2005 | HKD | 5.95 | 5.95 | 5.75 | 5.8 | 4.4395 | 0.0 (0.0%) | 1,787,226 |
| 24 Feb 2005 | HKD | 5.9 | 6 | 5.8 | 5.8 | 4.4395 | -0.05 (-0.85%) | 8,763,677 |
| 23 Feb 2005 | HKD | 5.8 | 6.25 | 5.8 | 5.85 | 4.4778 | +0.25 (+4.46%) | 14,469,604 |
| 22 Feb 2005 | HKD | 5.3 | 5.6 | 5.3 | 5.6 | 4.2864 | +0.35 (+6.67%) | 10,579,645 |
| 21 Feb 2005 | HKD | 5.25 | 5.3 | 5.1 | 5.25 | 4.0185 | -0.05 (-0.94%) | 3,172,064 |
| 18 Feb 2005 | HKD | 5.3 | 5.4 | 5.15 | 5.3 | 4.0568 | +0.25 (+4.95%) | 6,067,161 |
| 17 Feb 2005 | HKD | 4.925 | 5.15 | 4.9 | 5.05 | 3.8654 | +0.1 (+2.02%) | 11,609,782 |
| 16 Feb 2005 | HKD | 5 | 5 | 4.95 | 4.95 | 3.7889 | 0.0 (0.0%) | 1,413,581 |
| 15 Feb 2005 | HKD | 4.95 | 5 | 4.9 | 4.95 | 3.7889 | 0.0 (0.0%) | 1,640,903 |
| 14 Feb 2005 | HKD | 4.85 | 5 | 4.85 | 4.95 | 3.7889 | +0.1 (+2.06%) | 2,074,645 |
| 11 Feb 2005 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 3.7123 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 3.7123 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 3.7123 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 4.875 | 4.875 | 4.85 | 4.85 | 3.7123 | -0.05 (-1.02%) | 287,419 |
| 7 Feb 2005 | HKD | 4.875 | 4.9 | 4.875 | 4.9 | 3.7506 | +0.025 (+0.51%) | 493,839 |
| 4 Feb 2005 | HKD | 4.85 | 4.95 | 4.85 | 4.875 | 3.7315 | +0.025 (+0.52%) | 1,528,548 |
| 3 Feb 2005 | HKD | 4.75 | 4.925 | 4.75 | 4.85 | 3.7123 | +0.15 (+3.19%) | 2,333,323 |
| 2 Feb 2005 | HKD | 4.8 | 4.8 | 4.675 | 4.7 | 3.5975 | 0.0 (0.0%) | 3,519,581 |
| 1 Feb 2005 | HKD | 4.75 | 4.75 | 4.7 | 4.7 | 3.5975 | -0.05 (-1.05%) | 1,246,355 |
| 31 Jan 2005 | HKD | 4.8 | 4.8 | 4.725 | 4.75 | 3.6358 | -0.025 (-0.52%) | 713,323 |
| 28 Jan 2005 | HKD | 4.75 | 5.05 | 4.75 | 4.775 | 3.6549 | +0.05 (+1.06%) | 4,319,129 |
| 27 Jan 2005 | HKD | 4.625 | 4.775 | 4.6 | 4.725 | 3.6167 | +0.125 (+2.72%) | 4,217,226 |
| 26 Jan 2005 | HKD | 4.625 | 4.625 | 4.575 | 4.6 | 3.521 | +0.025 (+0.55%) | 4,073,516 |
| 25 Jan 2005 | HKD | 4.45 | 4.65 | 4.425 | 4.575 | 3.5019 | +0.125 (+2.81%) | 4,779,000 |
| 24 Jan 2005 | HKD | 4.425 | 4.45 | 4.4 | 4.45 | 3.4062 | +0.025 (+0.56%) | 1,912,645 |
| 21 Jan 2005 | HKD | 4.45 | 4.475 | 4.425 | 4.425 | 3.387 | -0.025 (-0.56%) | 924,968 |
