| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | HKD | 3.0834 | 3.7233 | 2.8798 | 3.7233 | 80.0674 | +0.174 (+4.92%) | 6,234 |
| 1 Mar 2005 | HKD | 3.5488 | 3.5488 | 3.5488 | 3.5488 | 76.3149 | -0.494 (-12.23%) | 367 |
| 28 Feb 2005 | HKD | 3.8979 | 4.0433 | 3.8979 | 4.0433 | 86.9488 | +0.32 (+8.59%) | 191 |
| 25 Feb 2005 | HKD | 3.4906 | 3.7233 | 3.4034 | 3.7233 | 80.0674 | +0.378 (+11.30%) | 791 |
| 24 Feb 2005 | HKD | 3.287 | 3.3452 | 3.287 | 3.3452 | 71.9366 | +0.058 (+1.77%) | 351 |
| 23 Feb 2005 | HKD | 3.4906 | 3.4906 | 3.287 | 3.287 | 70.685 | -0.727 (-18.12%) | 503 |
| 22 Feb 2005 | HKD | 4.0142 | 4.0142 | 4.0142 | 4.0142 | 86.323 | +0.262 (+6.98%) | 31 |
| 21 Feb 2005 | HKD | 3.7524 | 3.7524 | 3.7524 | 3.7524 | 80.6932 | +0.116 (+3.20%) | 47 |
| 18 Feb 2005 | HKD | 3.6361 | 3.6361 | 3.6361 | 3.6361 | 78.1922 | -0.116 (-3.10%) | 0 |
| 17 Feb 2005 | HKD | 3.7524 | 3.7524 | 3.7524 | 3.7524 | 80.6932 | 0.0 (0.0%) | 0 |
| 16 Feb 2005 | HKD | 3.5779 | 3.7524 | 3.5779 | 3.7524 | 80.6932 | +0.844 (+29.00%) | 31 |
| 15 Feb 2005 | HKD | 2.9089 | 2.9089 | 2.9089 | 2.9089 | 62.5542 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | HKD | 2.9089 | 2.9089 | 2.9089 | 2.9089 | 62.5542 | -0.291 (-9.09%) | 31 |
| 11 Feb 2005 | HKD | 3.1997 | 3.1997 | 3.1997 | 3.1997 | 68.8077 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 3.1997 | 3.1997 | 3.1997 | 3.1997 | 68.8077 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 3.1997 | 3.1997 | 3.1997 | 3.1997 | 68.8077 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 2.967 | 3.1997 | 2.967 | 3.1997 | 68.8077 | +0.233 (+7.84%) | 79 |
| 7 Feb 2005 | HKD | 2.967 | 2.967 | 2.967 | 2.967 | 63.8036 | 0.0 (0.0%) | 0 |
| 4 Feb 2005 | HKD | 2.967 | 2.967 | 2.967 | 2.967 | 63.8036 | 0.0 (0.0%) | 0 |
| 3 Feb 2005 | HKD | 2.967 | 2.967 | 2.967 | 2.967 | 63.8036 | +0.116 (+4.08%) | 0 |
| 2 Feb 2005 | HKD | 2.8507 | 2.8507 | 2.8507 | 2.8507 | 61.3026 | -0.931 (-24.61%) | 151 |
| 1 Feb 2005 | HKD | 3.7815 | 3.7815 | 3.7815 | 3.7815 | 81.319 | -0.058 (-1.52%) | 0 |
| 31 Jan 2005 | HKD | 3.8397 | 3.8397 | 3.8397 | 3.8397 | 82.5705 | 0.0 (0.0%) | 0 |
| 28 Jan 2005 | HKD | 3.8397 | 3.8397 | 3.8397 | 3.8397 | 82.5705 | 0.0 (0.0%) | 0 |
| 27 Jan 2005 | HKD | 3.8397 | 3.8397 | 3.8397 | 3.8397 | 82.5705 | 0.0 (0.0%) | 0 |
| 26 Jan 2005 | HKD | 3.8397 | 3.8397 | 3.8397 | 3.8397 | 82.5705 | -0.029 (-0.75%) | 0 |
| 25 Jan 2005 | HKD | 3.8688 | 3.8688 | 3.8688 | 3.8688 | 83.1963 | 0.0 (0.0%) | 0 |
| 24 Jan 2005 | HKD | 3.8688 | 3.8688 | 3.8688 | 3.8688 | 83.1963 | -0.058 (-1.48%) | 0 |
| 21 Jan 2005 | HKD | 3.927 | 3.927 | 3.927 | 3.927 | 84.4479 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | HKD | 3.927 | 3.927 | 3.927 | 3.927 | 84.4479 | -0.058 (-1.46%) | 0 |
