| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | HKD | 4.1 | 4.1 | 3.925 | 3.95 | 3.8792 | -0.15 (-3.66%) | 3,916,224 |
| 13 Jan 2005 | HKD | 4.1 | 4.15 | 4.05 | 4.1 | 4.0265 | +0.025 (+0.61%) | 2,724,861 |
| 12 Jan 2005 | HKD | 4.025 | 4.075 | 3.975 | 4.075 | 4.0019 | +0.025 (+0.62%) | 1,582,374 |
| 11 Jan 2005 | HKD | 4.1 | 4.15 | 4 | 4.05 | 3.9774 | -0.05 (-1.22%) | 7,486,240 |
| 10 Jan 2005 | HKD | 4.075 | 4.1 | 4.05 | 4.1 | 4.0265 | +0.05 (+1.23%) | 1,853,231 |
| 7 Jan 2005 | HKD | 4.175 | 4.175 | 4 | 4.05 | 3.9774 | -0.125 (-2.99%) | 8,694,914 |
| 6 Jan 2005 | HKD | 4.15 | 4.225 | 4.15 | 4.175 | 4.1001 | -0.025 (-0.60%) | 5,926,267 |
| 5 Jan 2005 | HKD | 4.225 | 4.225 | 4.15 | 4.2 | 4.1247 | -0.025 (-0.59%) | 3,201,406 |
| 4 Jan 2005 | HKD | 4.25 | 4.25 | 4.15 | 4.225 | 4.1492 | 0.0 (0.0%) | 1,754,460 |
| 3 Jan 2005 | HKD | 4.225 | 4.225 | 4.15 | 4.225 | 4.1492 | 0.0 (0.0%) | 2,563,976 |
| 31 Dec 2004 | HKD | 4.2 | 4.225 | 4.15 | 4.225 | 4.1492 | +0.025 (+0.60%) | 2,301,265 |
| 30 Dec 2004 | HKD | 4.2 | 4.225 | 4.175 | 4.2 | 4.1247 | 0.0 (0.0%) | 1,848,140 |
| 29 Dec 2004 | HKD | 4.15 | 4.225 | 4.15 | 4.2 | 4.1247 | +0.05 (+1.20%) | 4,759,343 |
| 28 Dec 2004 | HKD | 4.125 | 4.175 | 4.1 | 4.15 | 4.0756 | +0.05 (+1.22%) | 908,287 |
| 27 Dec 2004 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.0265 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 4.2 | 4.2 | 4.1 | 4.1 | 4.0265 | -0.075 (-1.80%) | 659,832 |
| 23 Dec 2004 | HKD | 4.15 | 4.175 | 4.1 | 4.175 | 4.1001 | +0.075 (+1.83%) | 971,114 |
| 22 Dec 2004 | HKD | 4.175 | 4.175 | 4.05 | 4.1 | 4.0265 | 0.0 (0.0%) | 3,408,622 |
| 21 Dec 2004 | HKD | 4.2 | 4.2 | 4.075 | 4.1 | 4.0265 | -0.05 (-1.20%) | 1,621,068 |
| 20 Dec 2004 | HKD | 4.05 | 4.175 | 4 | 4.15 | 4.0756 | +0.075 (+1.84%) | 4,175,880 |
| 17 Dec 2004 | HKD | 4.125 | 4.125 | 3.975 | 4.075 | 4.0019 | -0.025 (-0.61%) | 7,726,549 |
| 16 Dec 2004 | HKD | 4.125 | 4.15 | 4.1 | 4.1 | 4.0265 | 0.0 (0.0%) | 2,264,608 |
| 15 Dec 2004 | HKD | 4.15 | 4.175 | 4.1 | 4.1 | 4.0265 | +0.05 (+1.23%) | 6,266,366 |
| 14 Dec 2004 | HKD | 4.2 | 4.2 | 4.05 | 4.05 | 3.9774 | -0.15 (-3.57%) | 4,356,621 |
| 13 Dec 2004 | HKD | 4.125 | 4.2 | 4.1 | 4.2 | 4.1247 | 0.0 (0.0%) | 2,189,257 |
| 10 Dec 2004 | HKD | 4.1 | 4.2 | 4.075 | 4.2 | 4.1247 | +0.075 (+1.82%) | 3,095,507 |
| 9 Dec 2004 | HKD | 4.1 | 4.175 | 4.05 | 4.125 | 4.051 | +0.05 (+1.23%) | 7,842,631 |
| 8 Dec 2004 | HKD | 4.175 | 4.175 | 4.05 | 4.075 | 4.0019 | -0.125 (-2.98%) | 6,219,933 |
| 7 Dec 2004 | HKD | 4.2 | 4.225 | 4.15 | 4.2 | 4.1247 | +0.025 (+0.60%) | 3,877,938 |
| 6 Dec 2004 | HKD | 4.075 | 4.175 | 4.075 | 4.175 | 4.1001 | +0.075 (+1.83%) | 6,555,857 |
