| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2005 | HKD | 1.51 | 1.59 | 1.5 | 1.59 | 0.795 | +0.09 (+6%) | 1,012,000 |
| 14 Feb 2005 | HKD | 1.49 | 1.51 | 1.48 | 1.5 | 0.75 | +0.01 (+0.67%) | 427,028 |
| 11 Feb 2005 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 0.745 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 0.745 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 0.745 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 1.5 | 1.51 | 1.47 | 1.49 | 0.745 | -0.02 (-1.32%) | 756,190 |
| 7 Feb 2005 | HKD | 1.6 | 1.6 | 1.5 | 1.51 | 0.755 | -0.09 (-5.63%) | 2,102,137 |
| 4 Feb 2005 | HKD | 1.48 | 1.76 | 1.48 | 1.6 | 0.8 | +0.12 (+8.11%) | 6,298,500 |
| 3 Feb 2005 | HKD | 1.49 | 1.49 | 1.47 | 1.48 | 0.74 | 0.0 (0.0%) | 976,352 |
| 2 Feb 2005 | HKD | 1.45 | 1.5 | 1.45 | 1.48 | 0.74 | +0.03 (+2.07%) | 1,436,016 |
| 1 Feb 2005 | HKD | 1.42 | 1.45 | 1.42 | 1.45 | 0.725 | +0.01 (+0.69%) | 714,000 |
| 31 Jan 2005 | HKD | 1.44 | 1.44 | 1.43 | 1.44 | 0.72 | +0.01 (+0.70%) | 590,000 |
| 28 Jan 2005 | HKD | 1.41 | 1.43 | 1.41 | 1.43 | 0.715 | +0.03 (+2.14%) | 630,543 |
| 27 Jan 2005 | HKD | 1.4 | 1.43 | 1.4 | 1.4 | 0.7 | 0.0 (0.0%) | 1,434,514 |
| 26 Jan 2005 | HKD | 1.39 | 1.4 | 1.38 | 1.4 | 0.7 | +0.01 (+0.72%) | 832,014 |
| 25 Jan 2005 | HKD | 1.39 | 1.39 | 1.37 | 1.39 | 0.695 | +0.01 (+0.72%) | 791,514 |
| 24 Jan 2005 | HKD | 1.38 | 1.4 | 1.37 | 1.38 | 0.69 | +0.01 (+0.73%) | 561,044 |
| 21 Jan 2005 | HKD | 1.35 | 1.37 | 1.35 | 1.37 | 0.685 | +0.01 (+0.74%) | 425,000 |
| 20 Jan 2005 | HKD | 1.35 | 1.37 | 1.35 | 1.36 | 0.68 | +0.01 (+0.74%) | 350,630 |
| 19 Jan 2005 | HKD | 1.35 | 1.37 | 1.35 | 1.35 | 0.675 | 0.0 (0.0%) | 277,213 |
| 18 Jan 2005 | HKD | 1.34 | 1.37 | 1.34 | 1.35 | 0.675 | +0.01 (+0.75%) | 104,000 |
| 17 Jan 2005 | HKD | 1.33 | 1.34 | 1.33 | 1.34 | 0.67 | +0.01 (+0.75%) | 68,927 |
| 14 Jan 2005 | HKD | 1.34 | 1.35 | 1.33 | 1.33 | 0.665 | -0.02 (-1.48%) | 325,500 |
| 13 Jan 2005 | HKD | 1.35 | 1.35 | 1.33 | 1.35 | 0.675 | 0.0 (0.0%) | 263,588 |
| 12 Jan 2005 | HKD | 1.34 | 1.35 | 1.32 | 1.35 | 0.675 | +0.01 (+0.75%) | 280,021 |
| 11 Jan 2005 | HKD | 1.34 | 1.37 | 1.34 | 1.34 | 0.67 | -0.02 (-1.47%) | 278,586 |
| 10 Jan 2005 | HKD | 1.33 | 1.36 | 1.33 | 1.36 | 0.68 | +0.01 (+0.74%) | 167,000 |
| 7 Jan 2005 | HKD | 1.37 | 1.37 | 1.33 | 1.35 | 0.675 | -0.03 (-2.17%) | 583,060 |
| 6 Jan 2005 | HKD | 1.35 | 1.38 | 1.35 | 1.38 | 0.69 | +0.02 (+1.47%) | 287,095 |
| 5 Jan 2005 | HKD | 1.38 | 1.38 | 1.36 | 1.36 | 0.68 | -0.03 (-2.16%) | 501,500 |
