| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2004 | HKD | 1.7067 | 1.7067 | 1.5222 | 1.5222 | 1.5222 | +0.507 (+50.00%) | 56,583 |
| 19 Aug 2004 | HKD | 1.3838 | 1.3838 | 1.3838 | 1.0148 | 1.0148 | -0.369 (-26.67%) | 699 |
| 18 Aug 2004 | HKD | 1.6144 | 1.6606 | 1.3838 | 1.3838 | 1.3838 | -0.323 (-18.92%) | 83,292 |
| 17 Aug 2004 | HKD | 1.4761 | 1.7528 | 1.4299 | 1.7067 | 1.7067 | +0.231 (+15.62%) | 19,533 |
| 16 Aug 2004 | HKD | 1.4761 | 1.4761 | 1.4761 | 1.4761 | 1.4761 | -0.184 (-11.11%) | 650 |
| 13 Aug 2004 | HKD | 1.6606 | 1.6606 | 1.6606 | 1.6606 | 1.6606 | 0.0 (0.0%) | 0 |
| 12 Aug 2004 | HKD | 1.6606 | 1.6606 | 1.6606 | 1.6606 | 1.6606 | 0.0 (0.0%) | 0 |
| 11 Aug 2004 | HKD | 1.3838 | 1.6606 | 1.3838 | 1.6606 | 1.6606 | +0.277 (+20.00%) | 759 |
| 10 Aug 2004 | HKD | 1.3838 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | 0.0 (0.0%) | 21,896 |
| 9 Aug 2004 | HKD | 1.8451 | 1.8451 | 1.7528 | 1.3838 | 1.3838 | -0.461 (-25.00%) | 21,782 |
| 6 Aug 2004 | HKD | 1.4299 | 1.8451 | 1.4299 | 1.8451 | 1.8451 | +0.553 (+42.85%) | 24,817 |
| 5 Aug 2004 | HKD | 1.799 | 1.799 | 1.6144 | 1.2916 | 1.2916 | -0.323 (-20.00%) | 9,983 |
| 4 Aug 2004 | HKD | 1.6144 | 1.6144 | 1.6144 | 1.6144 | 1.6144 | -0.185 (-10.26%) | 217 |
| 3 Aug 2004 | HKD | 1.7528 | 1.799 | 1.7528 | 1.799 | 1.799 | 0.0 (0.0%) | 114,706 |
| 2 Aug 2004 | HKD | 1.799 | 1.799 | 1.799 | 1.799 | 1.799 | 0.0 (0.0%) | 36,031 |
| 30 Jul 2004 | HKD | 1.6606 | 1.799 | 1.6606 | 1.799 | 1.799 | 0.0 (0.0%) | 50,773 |
| 29 Jul 2004 | HKD | 1.799 | 1.799 | 1.799 | 1.799 | 1.799 | 0.0 (0.0%) | 10,103 |
| 28 Jul 2004 | HKD | 1.799 | 1.799 | 1.799 | 1.799 | 1.799 | +0.092 (+5.41%) | 86,717 |
| 27 Jul 2004 | HKD | 1.6144 | 1.7067 | 1.6144 | 1.7067 | 1.7067 | -0.138 (-7.50%) | 9,361 |
| 26 Jul 2004 | HKD | 1.7067 | 1.8451 | 1.7067 | 1.8451 | 1.8451 | +0.046 (+2.56%) | 13,615 |
| 23 Jul 2004 | HKD | 1.8451 | 1.8451 | 1.799 | 1.799 | 1.799 | -0.046 (-2.50%) | 50,079 |
| 22 Jul 2004 | HKD | 1.7528 | 1.8451 | 1.7528 | 1.8451 | 1.8451 | +0.138 (+8.11%) | 52,426 |
| 21 Jul 2004 | HKD | 1.6144 | 1.7528 | 1.6144 | 1.7067 | 1.7067 | 0.0 (0.0%) | 251,437 |
| 20 Jul 2004 | HKD | 1.7067 | 1.799 | 1.7067 | 1.7067 | 1.7067 | +0.092 (+5.72%) | 164,221 |
| 19 Jul 2004 | HKD | 1.6144 | 1.6144 | 1.6144 | 1.6144 | 1.6144 | 0.0 (0.0%) | 14,102 |
| 16 Jul 2004 | HKD | 1.6144 | 1.6144 | 1.6144 | 1.6144 | 1.6144 | 0.0 (0.0%) | 0 |
| 15 Jul 2004 | HKD | 1.6144 | 1.6144 | 1.6144 | 1.6144 | 1.6144 | -0.046 (-2.78%) | 97,991 |
| 14 Jul 2004 | HKD | 1.6606 | 1.6606 | 1.6606 | 1.6606 | 1.6606 | -0.184 (-10.00%) | 1,084 |
| 13 Jul 2004 | HKD | 1.7067 | 1.8451 | 1.7067 | 1.8451 | 1.8451 | +0.461 (+33.34%) | 54,259 |
| 12 Jul 2004 | HKD | 1.7528 | 1.8451 | 1.7528 | 1.3838 | 1.3838 | -0.553 (-28.57%) | 29,321 |
