| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | HKD | 3.9851 | 3.9851 | 3.9851 | 3.9851 | 85.6973 | -0.029 (-0.72%) | 0 |
| 18 Jan 2005 | HKD | 4.0142 | 4.0142 | 4.0142 | 4.0142 | 86.323 | -0.058 (-1.43%) | 0 |
| 17 Jan 2005 | HKD | 4.0724 | 4.0724 | 4.0724 | 4.0724 | 87.5746 | +0.174 (+4.48%) | 239 |
| 14 Jan 2005 | HKD | 3.8979 | 3.8979 | 3.8979 | 3.8979 | 83.8221 | +0.175 (+4.69%) | 159 |
| 13 Jan 2005 | HKD | 3.7233 | 3.7233 | 3.7233 | 3.7233 | 80.0674 | 0.0 (0.0%) | 0 |
| 12 Jan 2005 | HKD | 3.607 | 3.7524 | 3.607 | 3.7233 | 80.0674 | +0.32 (+9.40%) | 671 |
| 11 Jan 2005 | HKD | 3.3161 | 3.4034 | 3.3161 | 3.4034 | 73.1881 | +0.32 (+10.38%) | 319 |
| 10 Jan 2005 | HKD | 3.0834 | 3.0834 | 3.0834 | 3.0834 | 66.3067 | 0.0 (0.0%) | 0 |
| 7 Jan 2005 | HKD | 3.1125 | 3.1125 | 3.0834 | 3.0834 | 66.3067 | +0.029 (+0.95%) | 1,222 |
| 6 Jan 2005 | HKD | 3.0543 | 3.0543 | 3.0543 | 3.0543 | 65.6809 | 0.0 (0.0%) | 0 |
| 5 Jan 2005 | HKD | 3.0543 | 3.0543 | 3.0543 | 3.0543 | 65.6809 | +0.116 (+3.96%) | 0 |
| 4 Jan 2005 | HKD | 2.9379 | 2.9379 | 2.9379 | 2.9379 | 63.1778 | -0.116 (-3.81%) | 31 |
| 3 Jan 2005 | HKD | 3.1997 | 3.1997 | 3.0543 | 3.0543 | 65.6809 | -0.698 (-18.60%) | 5,435 |
| 31 Dec 2004 | HKD | 3.4034 | 3.7815 | 3.4034 | 3.7524 | 80.6932 | +0.349 (+10.25%) | 591 |
| 30 Dec 2004 | HKD | 3.4034 | 3.4034 | 3.4034 | 3.4034 | 73.1881 | -0.698 (-17.02%) | 159 |
| 29 Dec 2004 | HKD | 3.8688 | 4.1015 | 3.8688 | 4.1015 | 88.2004 | +0.465 (+12.80%) | 687 |
| 28 Dec 2004 | HKD | 3.6361 | 3.6361 | 3.6361 | 3.6361 | 78.1922 | 0.0 (0.0%) | 0 |
| 27 Dec 2004 | HKD | 3.6361 | 3.6361 | 3.6361 | 3.6361 | 78.1922 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 3.6361 | 3.6361 | 3.6361 | 3.6361 | 78.1922 | -0.087 (-2.34%) | 0 |
| 23 Dec 2004 | HKD | 3.6361 | 3.7233 | 3.6361 | 3.7233 | 80.0674 | +0.204 (+5.78%) | 159 |
| 22 Dec 2004 | HKD | 3.7233 | 3.7233 | 3.5197 | 3.5197 | 75.6891 | -0.262 (-6.92%) | 239 |
| 21 Dec 2004 | HKD | 4.0433 | 4.0433 | 3.7815 | 3.7815 | 81.319 | -0.407 (-9.72%) | 191 |
| 20 Dec 2004 | HKD | 4.1888 | 4.1888 | 3.5779 | 4.1888 | 90.0777 | -0.553 (-11.65%) | 6,386 |
| 17 Dec 2004 | HKD | 4.7414 | 4.7414 | 4.7414 | 4.7414 | 101.9611 | +0.087 (+1.87%) | 159 |
| 16 Dec 2004 | HKD | 4.7414 | 4.7414 | 4.6542 | 4.6542 | 100.0859 | +0.145 (+3.23%) | 223 |
| 15 Dec 2004 | HKD | 4.5087 | 4.5087 | 4.5087 | 4.5087 | 96.957 | -0.145 (-3.13%) | 0 |
| 14 Dec 2004 | HKD | 4.6542 | 4.6542 | 4.6542 | 4.6542 | 100.0859 | +0.204 (+4.58%) | 79 |
| 13 Dec 2004 | HKD | 4.1306 | 4.4505 | 4.1306 | 4.4505 | 95.7054 | +0.465 (+11.68%) | 407 |
| 10 Dec 2004 | HKD | 4.0142 | 4.5087 | 3.7815 | 3.9851 | 85.6973 | -0.669 (-14.38%) | 903 |
| 9 Dec 2004 | HKD | 4.6542 | 4.6542 | 4.6542 | 4.6542 | 100.0859 | +0.145 (+3.23%) | 159 |
