| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | HKD | 1.39 | 1.4 | 1.39 | 1.39 | 0.695 | -0.02 (-1.42%) | 123,049 |
| 3 Jan 2005 | HKD | 1.39 | 1.41 | 1.39 | 1.41 | 0.705 | +0.01 (+0.71%) | 207,500 |
| 31 Dec 2004 | HKD | 1.39 | 1.4 | 1.39 | 1.4 | 0.7 | 0.0 (0.0%) | 61,500 |
| 30 Dec 2004 | HKD | 1.4 | 1.42 | 1.39 | 1.4 | 0.7 | 0.0 (0.0%) | 270,073 |
| 29 Dec 2004 | HKD | 1.4 | 1.41 | 1.4 | 1.4 | 0.7 | +0.01 (+0.72%) | 165,500 |
| 28 Dec 2004 | HKD | 1.39 | 1.42 | 1.38 | 1.39 | 0.695 | 0.0 (0.0%) | 402,747 |
| 27 Dec 2004 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 0.695 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 0.695 | 0.0 (0.0%) | 39,328 |
| 23 Dec 2004 | HKD | 1.4 | 1.4 | 1.39 | 1.39 | 0.695 | 0.0 (0.0%) | 205,225 |
| 22 Dec 2004 | HKD | 1.39 | 1.43 | 1.39 | 1.39 | 0.695 | -0.04 (-2.80%) | 250,000 |
| 21 Dec 2004 | HKD | 1.37 | 1.43 | 1.37 | 1.43 | 0.715 | +0.05 (+3.62%) | 504,641 |
| 20 Dec 2004 | HKD | 1.38 | 1.4 | 1.38 | 1.38 | 0.69 | -0.02 (-1.43%) | 251,437 |
| 17 Dec 2004 | HKD | 1.4 | 1.4 | 1.37 | 1.4 | 0.7 | 0.0 (0.0%) | 302,322 |
| 16 Dec 2004 | HKD | 1.4 | 1.4 | 1.38 | 1.4 | 0.7 | -0.01 (-0.71%) | 80,412 |
| 15 Dec 2004 | HKD | 1.4 | 1.42 | 1.4 | 1.41 | 0.705 | 0.0 (0.0%) | 365,353 |
| 14 Dec 2004 | HKD | 1.38 | 1.41 | 1.38 | 1.41 | 0.705 | -0.01 (-0.70%) | 135,840 |
| 13 Dec 2004 | HKD | 1.4 | 1.42 | 1.38 | 1.42 | 0.71 | +0.02 (+1.43%) | 126,007 |
| 10 Dec 2004 | HKD | 1.41 | 1.43 | 1.4 | 1.4 | 0.7 | -0.04 (-2.78%) | 289,137 |
| 9 Dec 2004 | HKD | 1.44 | 1.44 | 1.4 | 1.44 | 0.72 | +0.01 (+0.70%) | 214,167 |
| 8 Dec 2004 | HKD | 1.43 | 1.44 | 1.41 | 1.43 | 0.715 | -0.04 (-2.72%) | 436,880 |
| 7 Dec 2004 | HKD | 1.48 | 1.48 | 1.45 | 1.47 | 0.735 | -0.01 (-0.68%) | 1,271,669 |
| 6 Dec 2004 | HKD | 1.4 | 1.48 | 1.4 | 1.48 | 0.74 | +0.06 (+4.23%) | 2,580,828 |
| 3 Dec 2004 | HKD | 1.4 | 1.43 | 1.39 | 1.42 | 0.71 | +0.03 (+2.16%) | 1,528,620 |
| 2 Dec 2004 | HKD | 1.4 | 1.42 | 1.38 | 1.39 | 0.695 | -0.01 (-0.71%) | 1,149,587 |
| 1 Dec 2004 | HKD | 1.39 | 1.4 | 1.38 | 1.4 | 0.7 | +0.01 (+0.72%) | 452,562 |
| 30 Nov 2004 | HKD | 1.39 | 1.4 | 1.39 | 1.39 | 0.695 | 0.0 (0.0%) | 221,414 |
| 29 Nov 2004 | HKD | 1.39 | 1.4 | 1.38 | 1.39 | 0.695 | -0.01 (-0.71%) | 255,270 |
| 26 Nov 2004 | HKD | 1.38 | 1.41 | 1.38 | 1.4 | 0.7 | +0.01 (+0.72%) | 704,705 |
| 25 Nov 2004 | HKD | 1.4 | 1.42 | 1.37 | 1.39 | 0.695 | 0.0 (0.0%) | 675,598 |
| 24 Nov 2004 | HKD | 1.37 | 1.4 | 1.37 | 1.39 | 0.695 | +0.01 (+0.72%) | 414,905 |
