| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | HKD | 2.55 | 2.55 | 2.475 | 2.475 | 1.4978 | -0.075 (-2.94%) | 1,512,405 |
| 1 Sep 2004 | HKD | 2.475 | 2.575 | 2.475 | 2.55 | 1.5432 | +0.075 (+3.03%) | 1,060,378 |
| 31 Aug 2004 | HKD | 2.45 | 2.475 | 2.45 | 2.475 | 1.4978 | 0.0 (0.0%) | 501,011 |
| 30 Aug 2004 | HKD | 2.4 | 2.475 | 2.4 | 2.475 | 1.4978 | +0.075 (+3.13%) | 601,638 |
| 27 Aug 2004 | HKD | 2.475 | 2.475 | 2.375 | 2.4 | 1.4524 | -0.1 (-4%) | 7,267,639 |
| 26 Aug 2004 | HKD | 2.575 | 2.575 | 2.5 | 2.5 | 1.513 | -0.075 (-2.91%) | 1,659,622 |
| 25 Aug 2004 | HKD | 2.6 | 2.6 | 2.525 | 2.575 | 1.5583 | -0.05 (-1.90%) | 4,265,889 |
| 24 Aug 2004 | HKD | 2.675 | 2.675 | 2.575 | 2.625 | 1.5886 | -0.05 (-1.87%) | 4,647,242 |
| 23 Aug 2004 | HKD | 2.65 | 2.675 | 2.65 | 2.675 | 1.6189 | 0.0 (0.0%) | 992,921 |
| 20 Aug 2004 | HKD | 2.625 | 2.675 | 2.6 | 2.675 | 1.6189 | +0.05 (+1.90%) | 878,451 |
| 19 Aug 2004 | HKD | 2.625 | 2.625 | 2.6 | 2.625 | 1.5886 | +0.05 (+1.94%) | 379,711 |
| 18 Aug 2004 | HKD | 2.6 | 2.6 | 2.575 | 2.575 | 1.5583 | -0.025 (-0.96%) | 535,310 |
| 17 Aug 2004 | HKD | 2.65 | 2.65 | 2.525 | 2.6 | 1.5735 | -0.075 (-2.80%) | 1,647,982 |
| 16 Aug 2004 | HKD | 2.65 | 2.7 | 2.65 | 2.675 | 1.6189 | +0.025 (+0.94%) | 541,323 |
| 13 Aug 2004 | HKD | 2.7 | 2.75 | 2.625 | 2.65 | 1.6037 | 0.0 (0.0%) | 4,361,543 |
| 12 Aug 2004 | HKD | 2.675 | 2.675 | 2.65 | 2.65 | 1.6037 | -0.05 (-1.85%) | 670,128 |
| 11 Aug 2004 | HKD | 2.65 | 2.7 | 2.65 | 2.7 | 1.634 | +0.05 (+1.89%) | 136,322 |
| 10 Aug 2004 | HKD | 2.65 | 2.7 | 2.625 | 2.65 | 1.6037 | -0.025 (-0.93%) | 236,622 |
| 9 Aug 2004 | HKD | 2.675 | 2.675 | 2.65 | 2.675 | 1.6189 | 0.0 (0.0%) | 50,449 |
| 6 Aug 2004 | HKD | 2.65 | 2.675 | 2.65 | 2.675 | 1.6189 | 0.0 (0.0%) | 49,952 |
| 5 Aug 2004 | HKD | 2.65 | 2.7 | 2.65 | 2.675 | 1.6189 | -0.025 (-0.93%) | 321,144 |
| 4 Aug 2004 | HKD | 2.65 | 2.7 | 2.65 | 2.7 | 1.634 | +0.05 (+1.89%) | 107,490 |
| 3 Aug 2004 | HKD | 2.725 | 2.725 | 2.65 | 2.65 | 1.6037 | -0.1 (-3.64%) | 207,403 |
| 2 Aug 2004 | HKD | 2.725 | 2.75 | 2.7 | 2.75 | 1.6643 | +0.05 (+1.85%) | 118,187 |
| 30 Jul 2004 | HKD | 2.7 | 2.725 | 2.675 | 2.7 | 1.634 | +0.025 (+0.93%) | 473,304 |
| 29 Jul 2004 | HKD | 2.625 | 2.7 | 2.625 | 2.675 | 1.6189 | -0.025 (-0.93%) | 153,580 |
| 28 Jul 2004 | HKD | 2.75 | 2.75 | 2.675 | 2.7 | 1.634 | -0.025 (-0.92%) | 315,003 |
| 27 Jul 2004 | HKD | 2.7 | 2.725 | 2.7 | 2.725 | 1.6491 | +0.025 (+0.93%) | 33,755 |
| 26 Jul 2004 | HKD | 2.75 | 2.75 | 2.7 | 2.7 | 1.634 | -0.1 (-3.57%) | 86,494 |
| 23 Jul 2004 | HKD | 2.75 | 2.8 | 2.75 | 2.8 | 1.6945 | +0.05 (+1.82%) | 362,534 |
