| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | HKD | 0.94 | 0.96 | 0.92 | 0.94 | 0.6929 | -0.02 (-2.08%) | 2,034,783 |
| 24 Nov 2004 | HKD | 0.95 | 0.97 | 0.94 | 0.96 | 0.7077 | -0.01 (-1.03%) | 1,383,652 |
| 23 Nov 2004 | HKD | 0.99 | 0.99 | 0.95 | 0.97 | 0.7151 | -0.01 (-1.02%) | 1,622,400 |
| 22 Nov 2004 | HKD | 0.97 | 0.98 | 0.96 | 0.98 | 0.7224 | 0.0 (0.0%) | 1,079,791 |
| 19 Nov 2004 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.7224 | 0.0 (0.0%) | 1,063,513 |
| 18 Nov 2004 | HKD | 0.99 | 1 | 0.97 | 0.98 | 0.7224 | 0.0 (0.0%) | 1,372,800 |
| 17 Nov 2004 | HKD | 0.97 | 0.98 | 0.94 | 0.98 | 0.7224 | +0.02 (+2.08%) | 1,600,696 |
| 16 Nov 2004 | HKD | 0.97 | 0.97 | 0.85 | 0.96 | 0.7077 | -0.01 (-1.03%) | 2,246,400 |
| 15 Nov 2004 | HKD | 1 | 1 | 0.96 | 0.97 | 0.7151 | -0.01 (-1.02%) | 2,300,661 |
| 12 Nov 2004 | HKD | 0.98 | 0.99 | 0.97 | 0.98 | 0.7224 | 0.0 (0.0%) | 759,652 |
| 11 Nov 2004 | HKD | 1 | 1 | 0.97 | 0.98 | 0.7224 | 0.0 (0.0%) | 954,991 |
| 10 Nov 2004 | HKD | 1.01 | 1.01 | 0.96 | 0.98 | 0.7224 | 0.0 (0.0%) | 949,565 |
| 9 Nov 2004 | HKD | 0.98 | 0.99 | 0.97 | 0.98 | 0.7224 | -0.01 (-1.01%) | 1,106,922 |
| 8 Nov 2004 | HKD | 1.01 | 1.01 | 0.97 | 0.99 | 0.7298 | -0.04 (-3.88%) | 1,768,904 |
| 5 Nov 2004 | HKD | 1.01 | 1.03 | 1 | 1.03 | 0.7593 | +0.03 (+3%) | 2,387,478 |
| 4 Nov 2004 | HKD | 0.98 | 1 | 0.97 | 1 | 0.7372 | +0.03 (+3.09%) | 1,253,426 |
| 3 Nov 2004 | HKD | 0.96 | 0.97 | 0.96 | 0.97 | 0.7151 | +0.03 (+3.19%) | 1,009,252 |
| 2 Nov 2004 | HKD | 0.91 | 0.95 | 0.91 | 0.94 | 0.6929 | +0.02 (+2.17%) | 1,904,557 |
| 1 Nov 2004 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.6782 | +0.01 (+1.10%) | 450,365 |
| 29 Oct 2004 | HKD | 0.91 | 0.91 | 0.9 | 0.91 | 0.6708 | -0.01 (-1.09%) | 634,852 |
| 28 Oct 2004 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 0.6782 | +0.02 (+2.22%) | 982,122 |
| 27 Oct 2004 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.6635 | -0.01 (-1.10%) | 1,009,252 |
| 26 Oct 2004 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 0.6708 | 0.0 (0.0%) | 689,113 |
| 25 Oct 2004 | HKD | 0.9 | 0.92 | 0.89 | 0.91 | 0.6708 | 0.0 (0.0%) | 656,557 |
| 22 Oct 2004 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.6708 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | HKD | 0.91 | 0.92 | 0.91 | 0.91 | 0.6708 | +0.01 (+1.11%) | 976,696 |
| 20 Oct 2004 | HKD | 0.9 | 0.91 | 0.9 | 0.9 | 0.6635 | -0.01 (-1.10%) | 1,063,513 |
| 19 Oct 2004 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.6708 | +0.01 (+1.11%) | 1,448,765 |
| 18 Oct 2004 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.6635 | 0.0 (0.0%) | 830,191 |
| 15 Oct 2004 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.6635 | +0.02 (+2.27%) | 645,704 |
