| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | HKD | 1.25 | 1.25 | 1.24 | 1.25 | 1.1125 | 0.0 (0.0%) | 686,040 |
| 16 Feb 2005 | HKD | 1.27 | 1.27 | 1.25 | 1.25 | 1.1125 | -0.02 (-1.57%) | 1,412,790 |
| 15 Feb 2005 | HKD | 1.25 | 1.27 | 1.24 | 1.27 | 1.1303 | +0.02 (+1.60%) | 1,979,513 |
| 14 Feb 2005 | HKD | 1.25 | 1.25 | 1.23 | 1.25 | 1.1125 | +0.02 (+1.63%) | 1,171,484 |
| 11 Feb 2005 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.0947 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.0947 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.0947 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 1.24 | 1.24 | 1.23 | 1.23 | 1.0947 | 0.0 (0.0%) | 356,000 |
| 7 Feb 2005 | HKD | 1.23 | 1.24 | 1.22 | 1.23 | 1.0947 | 0.0 (0.0%) | 1,720,572 |
| 4 Feb 2005 | HKD | 1.23 | 1.23 | 1.21 | 1.23 | 1.0947 | 0.0 (0.0%) | 715,640 |
| 3 Feb 2005 | HKD | 1.23 | 1.24 | 1.22 | 1.23 | 1.0947 | +0.01 (+0.82%) | 932,323 |
| 2 Feb 2005 | HKD | 1.2 | 1.24 | 1.19 | 1.22 | 1.0858 | +0.04 (+3.39%) | 4,042,000 |
| 1 Feb 2005 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 1.0502 | -0.01 (-0.84%) | 661,400 |
| 31 Jan 2005 | HKD | 1.18 | 1.2 | 1.18 | 1.19 | 1.0591 | +0.01 (+0.85%) | 491,914 |
| 28 Jan 2005 | HKD | 1.18 | 1.2 | 1.18 | 1.18 | 1.0502 | -0.01 (-0.84%) | 831,255 |
| 27 Jan 2005 | HKD | 1.19 | 1.2 | 1.18 | 1.19 | 1.0591 | 0.0 (0.0%) | 1,237,922 |
| 26 Jan 2005 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 1.0591 | +0.01 (+0.85%) | 610,008 |
| 25 Jan 2005 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 1.0502 | -0.01 (-0.84%) | 659,480 |
| 24 Jan 2005 | HKD | 1.2 | 1.2 | 1.18 | 1.19 | 1.0591 | -0.01 (-0.83%) | 1,198,000 |
| 21 Jan 2005 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 1.068 | -0.01 (-0.83%) | 738,000 |
| 20 Jan 2005 | HKD | 1.2 | 1.22 | 1.19 | 1.21 | 1.0769 | +0.01 (+0.83%) | 1,292,400 |
| 19 Jan 2005 | HKD | 1.2 | 1.2 | 1.19 | 1.2 | 1.068 | 0.0 (0.0%) | 525,421 |
| 18 Jan 2005 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.068 | -0.01 (-0.83%) | 854,200 |
| 17 Jan 2005 | HKD | 1.21 | 1.23 | 1.19 | 1.21 | 1.0769 | +0.08 (+7.08%) | 452,280 |
| 14 Jan 2005 | HKD | 1.19 | 1.21 | 1.13 | 1.13 | 1.0057 | -0.06 (-5.04%) | 634,400 |
| 13 Jan 2005 | HKD | 1.22 | 1.22 | 1.19 | 1.19 | 1.0591 | -0.02 (-1.65%) | 568,000 |
| 12 Jan 2005 | HKD | 1.22 | 1.22 | 1.19 | 1.21 | 1.0769 | +0.01 (+0.83%) | 1,026,000 |
| 11 Jan 2005 | HKD | 1.21 | 1.22 | 1.19 | 1.2 | 1.068 | +0.01 (+0.84%) | 766,000 |
| 10 Jan 2005 | HKD | 1.2 | 1.2 | 1.18 | 1.19 | 1.0591 | -0.01 (-0.83%) | 1,081,999 |
| 7 Jan 2005 | HKD | 1.2 | 1.21 | 1.18 | 1.2 | 1.068 | 0.0 (0.0%) | 2,568,240 |
