| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | HKD | 0.3189 | 0.3189 | 0.2977 | 0.2977 | 1.1908 | 0.0 (0.0%) | 110,535 |
| 12 Oct 2004 | HKD | 0.2977 | 0.2977 | 0.2977 | 0.2977 | 1.1908 | -0.004 (-1.39%) | 37,629 |
| 11 Oct 2004 | HKD | 0.3189 | 0.3189 | 0.3019 | 0.3019 | 1.2076 | -0.017 (-5.33%) | 51,740 |
| 8 Oct 2004 | HKD | 0.3062 | 0.3189 | 0.3062 | 0.3189 | 1.2756 | 0.0 (0.0%) | 14,111 |
| 7 Oct 2004 | HKD | 0.3062 | 0.3189 | 0.3062 | 0.3189 | 1.2756 | +0.013 (+4.15%) | 84,665 |
| 6 Oct 2004 | HKD | 0.3189 | 0.3189 | 0.3062 | 0.3062 | 1.2248 | -0.009 (-2.70%) | 21,166 |
| 5 Oct 2004 | HKD | 0.3062 | 0.3147 | 0.3062 | 0.3147 | 1.2588 | -0.004 (-1.32%) | 70,554 |
| 4 Oct 2004 | HKD | 0.3019 | 0.3232 | 0.3019 | 0.3189 | 1.2756 | +0.013 (+4.15%) | 63,499 |
| 1 Oct 2004 | HKD | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 1.2248 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | HKD | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 1.2248 | -0.009 (-2.70%) | 839,598 |
| 29 Sep 2004 | HKD | 0.3147 | 0.3147 | 0.3147 | 0.3147 | 1.2588 | 0.0 (0.0%) | 0 |
| 28 Sep 2004 | HKD | 0.3147 | 0.3147 | 0.3147 | 0.3147 | 1.2588 | -0.004 (-1.32%) | 246,941 |
| 27 Sep 2004 | HKD | 0.3189 | 0.3189 | 0.3189 | 0.3189 | 1.2756 | 0.0 (0.0%) | 192,849 |
| 24 Sep 2004 | HKD | 0.3189 | 0.3189 | 0.3189 | 0.3189 | 1.2756 | 0.0 (0.0%) | 4,704 |
| 23 Sep 2004 | HKD | 0.3189 | 0.3189 | 0.3189 | 0.3189 | 1.2756 | 0.0 (0.0%) | 14,111 |
| 22 Sep 2004 | HKD | 0.3189 | 0.3189 | 0.3189 | 0.3189 | 1.2756 | 0.0 (0.0%) | 0 |
| 21 Sep 2004 | HKD | 0.3104 | 0.3189 | 0.3104 | 0.3189 | 1.2756 | +0.004 (+1.33%) | 148,164 |
| 20 Sep 2004 | HKD | 0.3147 | 0.3189 | 0.3104 | 0.3147 | 1.2588 | +0.004 (+1.39%) | 101,128 |
| 17 Sep 2004 | HKD | 0.3104 | 0.3189 | 0.3104 | 0.3104 | 1.2416 | 0.0 (0.0%) | 54,092 |
| 16 Sep 2004 | HKD | 0.3104 | 0.3104 | 0.3104 | 0.3104 | 1.2416 | 0.0 (0.0%) | 7,055 |
| 15 Sep 2004 | HKD | 0.3104 | 0.3104 | 0.3104 | 0.3104 | 1.2416 | 0.0 (0.0%) | 101,128 |
| 14 Sep 2004 | HKD | 0.3189 | 0.3189 | 0.3104 | 0.3104 | 1.2416 | 0.0 (0.0%) | 131,702 |
| 13 Sep 2004 | HKD | 0.3104 | 0.3104 | 0.3104 | 0.3104 | 1.2416 | 0.0 (0.0%) | 35,277 |
| 10 Sep 2004 | HKD | 0.2977 | 0.3104 | 0.2934 | 0.3104 | 1.2416 | -0.021 (-6.42%) | 145,813 |
| 9 Sep 2004 | HKD | 0.2892 | 0.3317 | 0.2849 | 0.3317 | 1.3268 | +0.055 (+20.01%) | 380,994 |
| 8 Sep 2004 | HKD | 0.2722 | 0.2764 | 0.2722 | 0.2764 | 1.1056 | +0.004 (+1.54%) | 94,073 |
| 7 Sep 2004 | HKD | 0.2722 | 0.2722 | 0.2679 | 0.2722 | 1.0888 | +0.009 (+3.22%) | 411,568 |
| 6 Sep 2004 | HKD | 0.2637 | 0.2679 | 0.2637 | 0.2637 | 1.0548 | 0.0 (0.0%) | 72,906 |
| 3 Sep 2004 | HKD | 0.2637 | 0.2637 | 0.2637 | 0.2637 | 1.0548 | 0.0 (0.0%) | 96,424 |
| 2 Sep 2004 | HKD | 0.2637 | 0.2637 | 0.2594 | 0.2637 | 1.0548 | 0.0 (0.0%) | 230,478 |
