| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | HKD | 4.525 | 4.525 | 4.425 | 4.45 | 3.4062 | -0.075 (-1.66%) | 2,168,710 |
| 19 Jan 2005 | HKD | 4.5 | 4.6 | 4.5 | 4.525 | 3.4636 | +0.025 (+0.56%) | 632,323 |
| 18 Jan 2005 | HKD | 4.55 | 4.55 | 4.475 | 4.5 | 3.4444 | -0.05 (-1.10%) | 1,186,258 |
| 17 Jan 2005 | HKD | 4.45 | 4.625 | 4.45 | 4.55 | 3.4827 | +0.175 (+4%) | 4,886,129 |
| 14 Jan 2005 | HKD | 4.3 | 4.4 | 4.3 | 4.375 | 3.3488 | +0.075 (+1.74%) | 3,085,839 |
| 13 Jan 2005 | HKD | 4.3 | 4.45 | 4.3 | 4.3 | 3.2914 | 0.0 (0.0%) | 3,017,903 |
| 12 Jan 2005 | HKD | 4.275 | 4.3 | 4.275 | 4.3 | 3.2914 | +0.025 (+0.58%) | 585,290 |
| 11 Jan 2005 | HKD | 4.25 | 4.275 | 4.25 | 4.275 | 3.2722 | +0.025 (+0.59%) | 2,633,806 |
| 10 Jan 2005 | HKD | 4.25 | 4.275 | 4.25 | 4.25 | 3.2531 | +0.05 (+1.19%) | 1,502,419 |
| 7 Jan 2005 | HKD | 4.35 | 4.35 | 4.175 | 4.2 | 3.2148 | -0.025 (-0.59%) | 870,097 |
| 6 Jan 2005 | HKD | 4.225 | 4.25 | 4.225 | 4.225 | 3.234 | 0.0 (0.0%) | 175,065 |
| 5 Jan 2005 | HKD | 4.2 | 4.225 | 4.175 | 4.225 | 3.234 | -0.05 (-1.17%) | 530,419 |
| 4 Jan 2005 | HKD | 4.3 | 4.325 | 4.225 | 4.275 | 3.2722 | +0.025 (+0.59%) | 744,677 |
| 3 Jan 2005 | HKD | 4.25 | 4.25 | 4.225 | 4.25 | 3.2531 | -0.03 (-0.70%) | 151,548 |
| 31 Dec 2004 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 3.276 | +0.005 (+0.12%) | 0 |
| 30 Dec 2004 | HKD | 4.275 | 4.275 | 4.225 | 4.275 | 3.2722 | +0.05 (+1.18%) | 159,387 |
| 29 Dec 2004 | HKD | 4.225 | 4.225 | 4.2 | 4.225 | 3.234 | -0.05 (-1.17%) | 253,452 |
| 28 Dec 2004 | HKD | 4.2 | 4.275 | 4.2 | 4.275 | 3.2722 | +0.095 (+2.27%) | 122,806 |
| 27 Dec 2004 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 3.1995 | +0.005 (+0.12%) | 0 |
| 24 Dec 2004 | HKD | 4.175 | 4.175 | 4.175 | 4.175 | 3.1957 | 0.0 (0.0%) | 266,516 |
| 23 Dec 2004 | HKD | 4.15 | 4.175 | 4.15 | 4.175 | 3.1957 | +0.025 (+0.60%) | 1,711,452 |
| 22 Dec 2004 | HKD | 4.225 | 4.225 | 4.1 | 4.15 | 3.1765 | -0.075 (-1.78%) | 1,946,613 |
| 21 Dec 2004 | HKD | 4.325 | 4.325 | 4.225 | 4.225 | 3.234 | -0.1 (-2.31%) | 164,613 |
| 20 Dec 2004 | HKD | 4.325 | 4.325 | 4.325 | 4.325 | 3.3105 | 0.0 (0.0%) | 266,516 |
| 17 Dec 2004 | HKD | 4.325 | 4.325 | 4.325 | 4.325 | 3.3105 | 0.0 (0.0%) | 151,548 |
| 16 Dec 2004 | HKD | 4.325 | 4.325 | 4.225 | 4.325 | 3.3105 | -0.025 (-0.57%) | 26,129 |
| 15 Dec 2004 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 3.3296 | 0.0 (0.0%) | 83,613 |
| 14 Dec 2004 | HKD | 4.3 | 4.4 | 4.3 | 4.35 | 3.3296 | +0.05 (+1.16%) | 4,278,274 |
| 13 Dec 2004 | HKD | 4.4 | 4.4 | 4.3 | 4.3 | 3.2914 | -0.1 (-2.27%) | 4,036,935 |
| 10 Dec 2004 | HKD | 4.5 | 4.5 | 4.375 | 4.4 | 3.3679 | -0.075 (-1.68%) | 1,123,548 |
