| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | HKD | 0.2837 | 0.2882 | 0.2792 | 0.2837 | 5.2603 | 0.0 (0.0%) | 774,927 |
| 23 Dec 2004 | HKD | 0.2837 | 0.2882 | 0.2837 | 0.2837 | 5.2603 | 0.0 (0.0%) | 217,986 |
| 22 Dec 2004 | HKD | 0.2837 | 0.2882 | 0.2837 | 0.2837 | 5.2603 | 0.0 (0.0%) | 99,411 |
| 21 Dec 2004 | HKD | 0.2702 | 0.2837 | 0.2702 | 0.2837 | 5.2603 | +0.004 (+1.61%) | 804,870 |
| 20 Dec 2004 | HKD | 0.2792 | 0.2837 | 0.2792 | 0.2792 | 5.1768 | 0.0 (0.0%) | 157,501 |
| 17 Dec 2004 | HKD | 0.2837 | 0.2837 | 0.2747 | 0.2792 | 5.1768 | -0.004 (-1.59%) | 73,660 |
| 16 Dec 2004 | HKD | 0.2837 | 0.2882 | 0.2837 | 0.2837 | 5.2603 | +0.004 (+1.61%) | 191,636 |
| 15 Dec 2004 | HKD | 0.2837 | 0.2837 | 0.2792 | 0.2792 | 5.1768 | -0.004 (-1.59%) | 161,094 |
| 14 Dec 2004 | HKD | 0.2882 | 0.2882 | 0.2837 | 0.2837 | 5.2603 | -0.004 (-1.56%) | 120,371 |
| 13 Dec 2004 | HKD | 0.2882 | 0.2882 | 0.2837 | 0.2882 | 5.3437 | 0.0 (0.0%) | 190,438 |
| 10 Dec 2004 | HKD | 0.2882 | 0.2882 | 0.2837 | 0.2882 | 5.3437 | 0.0 (0.0%) | 113,784 |
| 9 Dec 2004 | HKD | 0.2792 | 0.2882 | 0.2702 | 0.2882 | 5.3437 | +0.009 (+3.22%) | 113,185 |
| 8 Dec 2004 | HKD | 0.2792 | 0.2792 | 0.2747 | 0.2792 | 5.1768 | 0.0 (0.0%) | 155,105 |
| 7 Dec 2004 | HKD | 0.2747 | 0.2792 | 0.2747 | 0.2792 | 5.1768 | +0.004 (+1.64%) | 53,299 |
| 6 Dec 2004 | HKD | 0.2747 | 0.2792 | 0.2747 | 0.2747 | 5.0934 | 0.0 (0.0%) | 152,710 |
| 3 Dec 2004 | HKD | 0.2747 | 0.2747 | 0.2702 | 0.2747 | 5.0934 | 0.0 (0.0%) | 159,896 |
| 2 Dec 2004 | HKD | 0.2747 | 0.2792 | 0.2747 | 0.2747 | 5.0934 | 0.0 (0.0%) | 113,185 |
| 1 Dec 2004 | HKD | 0.2792 | 0.2792 | 0.2747 | 0.2747 | 5.0934 | 0.0 (0.0%) | 81,445 |
| 30 Nov 2004 | HKD | 0.2792 | 0.2792 | 0.2747 | 0.2747 | 5.0934 | 0.0 (0.0%) | 139,535 |
| 29 Nov 2004 | HKD | 0.2882 | 0.2882 | 0.2702 | 0.2747 | 5.0934 | -0.013 (-4.68%) | 66,474 |
| 26 Nov 2004 | HKD | 0.2792 | 0.2882 | 0.2702 | 0.2882 | 5.3437 | +0.009 (+3.22%) | 140,134 |
| 25 Nov 2004 | HKD | 0.2702 | 0.2792 | 0.2702 | 0.2792 | 5.1768 | +0.009 (+3.33%) | 171,873 |
| 24 Nov 2004 | HKD | 0.2792 | 0.2837 | 0.2702 | 0.2702 | 5.01 | -0.009 (-3.22%) | 120,371 |
| 23 Nov 2004 | HKD | 0.2837 | 0.2882 | 0.2792 | 0.2792 | 5.1768 | -0.004 (-1.59%) | 119,772 |
| 22 Nov 2004 | HKD | 0.2882 | 0.2927 | 0.2837 | 0.2837 | 5.2603 | -0.004 (-1.56%) | 166,484 |
| 19 Nov 2004 | HKD | 0.2972 | 0.2972 | 0.2882 | 0.2882 | 5.3437 | -0.004 (-1.54%) | 126,360 |
| 18 Nov 2004 | HKD | 0.2972 | 0.2972 | 0.2927 | 0.2927 | 5.4271 | 0.0 (0.0%) | 123,366 |
| 17 Nov 2004 | HKD | 0.2972 | 0.3017 | 0.2927 | 0.2927 | 5.4271 | -0.004 (-1.51%) | 161,094 |
| 16 Nov 2004 | HKD | 0.3017 | 0.3017 | 0.2972 | 0.2972 | 5.5106 | -0.004 (-1.49%) | 103,603 |
| 15 Nov 2004 | HKD | 0.3017 | 0.3062 | 0.2972 | 0.3017 | 5.594 | 0.0 (0.0%) | 179,060 |
