| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | HKD | 24.8002 | 24.8002 | 24.1 | 24.3 | 6.1813 | -0.5 (-2.02%) | 5,436,651 |
| 4 Jan 2005 | HKD | 25.05 | 25.0999 | 24.8002 | 24.8002 | 6.3086 | -0.3 (-1.19%) | 1,872,416 |
| 3 Jan 2005 | HKD | 25.1501 | 25.1501 | 24.9998 | 25.0999 | 6.3848 | -0.05 (-0.20%) | 1,103,097 |
| 31 Dec 2004 | HKD | 24.9998 | 25.1999 | 24.75 | 25.1501 | 6.3976 | +0.25 (+1.00%) | 889,240 |
| 30 Dec 2004 | HKD | 25.2498 | 25.2498 | 24.4999 | 24.9 | 6.3339 | -0.35 (-1.39%) | 5,388,902 |
| 29 Dec 2004 | HKD | 25.3 | 25.4002 | 25.0999 | 25.2498 | 6.4229 | +0.05 (+0.20%) | 3,907,623 |
| 28 Dec 2004 | HKD | 25.7999 | 25.7999 | 25.1501 | 25.1999 | 6.4102 | -0.25 (-0.98%) | 3,487,769 |
| 27 Dec 2004 | HKD | 25.45 | 25.45 | 25.45 | 25.45 | 6.4738 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 25.3 | 25.45 | 25.3 | 25.45 | 6.4738 | 0.0 (0.0%) | 2,951,552 |
| 23 Dec 2004 | HKD | 25.5001 | 25.5001 | 25.0999 | 25.45 | 6.4738 | +0.35 (+1.39%) | 4,408,459 |
| 22 Dec 2004 | HKD | 25.6002 | 25.6002 | 24.8002 | 25.0999 | 6.3848 | -0.5 (-1.95%) | 12,445,424 |
| 21 Dec 2004 | HKD | 26.1 | 26.25 | 25.4002 | 25.6002 | 6.5121 | -0.6 (-2.29%) | 9,739,179 |
| 20 Dec 2004 | HKD | 26.0498 | 26.4 | 26.0498 | 26.2002 | 6.6647 | -0.2 (-0.76%) | 7,759,422 |
| 17 Dec 2004 | HKD | 26.85 | 26.85 | 25.9498 | 26.4 | 6.7155 | -0.5 (-1.86%) | 16,051,523 |
| 16 Dec 2004 | HKD | 25.85 | 27.3001 | 25.7501 | 26.8998 | 6.8426 | +1 (+3.86%) | 40,880,651 |
| 15 Dec 2004 | HKD | 24.8002 | 25.9498 | 24.8002 | 25.9 | 6.5883 | +1.15 (+4.65%) | 52,435,263 |
| 14 Dec 2004 | HKD | 24.1 | 24.8002 | 24.0502 | 24.75 | 6.2958 | +0.75 (+3.13%) | 29,593,051 |
| 13 Dec 2004 | HKD | 23.9501 | 24.15 | 23.8999 | 24 | 6.105 | -0.05 (-0.21%) | 29,663,337 |
| 10 Dec 2004 | HKD | 24.3 | 24.6001 | 23.6998 | 24.0502 | 6.1178 | -0.35 (-1.43%) | 48,349,753 |
| 9 Dec 2004 | HKD | 24.3 | 24.9998 | 23.0002 | 24.3998 | 6.2067 | 0.0 (0.0%) | 351,913,918 |
