| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | HKD | 27.2 | 27.5999 | 26.85 | 27.55 | 7.008 | +0.5 (+1.85%) | 10,351,662 |
| 15 Feb 2005 | HKD | 26.25 | 27.1502 | 26.0498 | 27.0502 | 6.8809 | +1.1 (+4.24%) | 10,320,998 |
| 14 Feb 2005 | HKD | 25.5001 | 25.9999 | 25.2498 | 25.9498 | 6.601 | +0.7 (+2.77%) | 8,250,823 |
| 11 Feb 2005 | HKD | 25.25 | 25.25 | 25.25 | 25.25 | 6.423 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 25.25 | 25.25 | 25.25 | 25.25 | 6.423 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 25.25 | 25.25 | 25.25 | 25.25 | 6.423 | +0 (+0.0%) | 0 |
| 8 Feb 2005 | HKD | 25.1501 | 25.3 | 25.05 | 25.2498 | 6.4229 | +0.2 (+0.80%) | 1,141,623 |
| 7 Feb 2005 | HKD | 24.9998 | 25.0999 | 24.95 | 25.05 | 6.3721 | +0.05 (+0.20%) | 1,971,109 |
| 4 Feb 2005 | HKD | 24.9998 | 25.1999 | 24.85 | 24.9998 | 6.3593 | +0.25 (+1.01%) | 4,346,346 |
| 3 Feb 2005 | HKD | 25.1501 | 25.2498 | 24.7001 | 24.75 | 6.2958 | -0.4 (-1.59%) | 2,427,129 |
| 2 Feb 2005 | HKD | 24.9998 | 25.1501 | 24.85 | 25.1501 | 6.3976 | +0.3 (+1.21%) | 1,592,140 |
| 1 Feb 2005 | HKD | 25.0999 | 25.1501 | 24.6502 | 24.85 | 6.3212 | -0.25 (-1.00%) | 2,624,476 |
| 31 Jan 2005 | HKD | 24.75 | 25.1501 | 24.75 | 25.0999 | 6.3848 | +0.3 (+1.21%) | 3,021,528 |
| 28 Jan 2005 | HKD | 24.95 | 24.95 | 24.6502 | 24.8002 | 6.3086 | -0.1 (-0.40%) | 2,164,524 |
| 27 Jan 2005 | HKD | 25.2498 | 25.2498 | 24.9 | 24.9 | 6.3339 | -0.05 (-0.20%) | 817,692 |
| 26 Jan 2005 | HKD | 25.4002 | 25.45 | 24.95 | 24.95 | 6.3467 | -0.4 (-1.58%) | 3,192,929 |
| 25 Jan 2005 | HKD | 25.5001 | 25.5001 | 25.05 | 25.3502 | 6.4485 | -0.15 (-0.59%) | 4,760,939 |
| 24 Jan 2005 | HKD | 24.6001 | 25.55 | 24.6001 | 25.5001 | 6.4866 | +0.95 (+3.87%) | 3,979,171 |
| 21 Jan 2005 | HKD | 24.8002 | 24.9 | 24.5501 | 24.5501 | 6.2449 | -0.3 (-1.21%) | 3,315,189 |
| 20 Jan 2005 | HKD | 25.3 | 25.3 | 24.8002 | 24.85 | 6.3212 | -0.7 (-2.74%) | 2,545,065 |
| 19 Jan 2005 | HKD | 25.9999 | 25.9999 | 25.3502 | 25.55 | 6.4993 | -0.15 (-0.58%) | 2,304,475 |
| 18 Jan 2005 | HKD | 25.5001 | 25.7501 | 24.9 | 25.6999 | 6.5374 | +0.15 (+0.59%) | 5,500,549 |
| 17 Jan 2005 | HKD | 24.6001 | 25.6002 | 24.6001 | 25.55 | 6.4993 | +1.2 (+4.93%) | 15,844,348 |
| 14 Jan 2005 | HKD | 24.2498 | 24.9998 | 24.2 | 24.3499 | 6.194 | +0.05 (+0.21%) | 18,797,886 |
| 13 Jan 2005 | HKD | 23.8999 | 24.3998 | 23.8501 | 24.3 | 6.1813 | +0.75 (+3.19%) | 15,976,044 |
| 12 Jan 2005 | HKD | 24.2 | 24.2 | 23.15 | 23.5499 | 5.9905 | -0.65 (-2.69%) | 9,118,048 |
| 11 Jan 2005 | HKD | 24.2498 | 24.6001 | 24.15 | 24.2 | 6.1559 | +0.05 (+0.21%) | 9,037,065 |
| 10 Jan 2005 | HKD | 24.2498 | 24.3499 | 24.15 | 24.15 | 6.1432 | 0.0 (0.0%) | 15,701,252 |
| 7 Jan 2005 | HKD | 24.2498 | 24.9998 | 24.1 | 24.15 | 6.1432 | -0.1 (-0.41%) | 4,612,488 |
| 6 Jan 2005 | HKD | 24.2 | 24.3 | 24.15 | 24.2498 | 6.1685 | -0.05 (-0.21%) | 2,098,751 |
