| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | HKD | 3.22 | 3.22 | 3.02 | 3.04 | 3.04 | -0.11 (-3.49%) | 277,300 |
| 23 Sep 2004 | HKD | 2.99 | 3.16 | 2.99 | 3.15 | 3.15 | +0.14 (+4.65%) | 239,046 |
| 22 Sep 2004 | HKD | 3.09 | 3.22 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 418,625 |
| 21 Sep 2004 | HKD | 3.07 | 3.22 | 3.06 | 3.1 | 3.1 | -0.07 (-2.21%) | 337,266 |
| 20 Sep 2004 | HKD | 3.08 | 3.18 | 3 | 3.17 | 3.17 | +0.11 (+3.59%) | 387,265 |
| 17 Sep 2004 | HKD | 3 | 3.06 | 2.98 | 3.06 | 3.06 | +0.15 (+5.15%) | 509,003 |
| 16 Sep 2004 | HKD | 2.9 | 2.96 | 2.82 | 2.91 | 2.91 | +0.03 (+1.04%) | 268,925 |
| 15 Sep 2004 | HKD | 2.67 | 2.88 | 2.67 | 2.88 | 2.88 | +0.24 (+9.09%) | 409,389 |
| 14 Sep 2004 | HKD | 2.6 | 2.65 | 2.58 | 2.64 | 2.64 | +0.09 (+3.53%) | 67,600 |
| 13 Sep 2004 | HKD | 2.56 | 2.58 | 2.51 | 2.55 | 2.55 | -0.01 (-0.39%) | 62,284 |
| 10 Sep 2004 | HKD | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | +0.01 (+0.39%) | 39,200 |
| 9 Sep 2004 | HKD | 2.6 | 2.6 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 45,400 |
| 8 Sep 2004 | HKD | 2.61 | 2.65 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 19,500 |
| 7 Sep 2004 | HKD | 2.58 | 2.6 | 2.55 | 2.6 | 2.6 | -0.01 (-0.38%) | 22,800 |
| 6 Sep 2004 | HKD | 2.6 | 2.61 | 2.58 | 2.61 | 2.61 | +0.05 (+1.95%) | 40,000 |
| 3 Sep 2004 | HKD | 2.61 | 2.61 | 2.56 | 2.56 | 2.56 | -0.04 (-1.54%) | 4,400 |
| 2 Sep 2004 | HKD | 2.57 | 2.61 | 2.51 | 2.6 | 2.6 | +0.03 (+1.17%) | 44,269 |
| 1 Sep 2004 | HKD | 2.61 | 2.61 | 2.56 | 2.57 | 2.57 | -0.08 (-3.02%) | 27,100 |
| 31 Aug 2004 | HKD | 2.72 | 2.72 | 2.6 | 2.65 | 2.65 | +0.08 (+3.11%) | 83,400 |
| 30 Aug 2004 | HKD | 2.5 | 2.58 | 2.5 | 2.57 | 2.57 | +0.09 (+3.63%) | 62,700 |
| 27 Aug 2004 | HKD | 2.48 | 2.48 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 35,700 |
| 26 Aug 2004 | HKD | 2.48 | 2.5 | 2.4 | 2.45 | 2.45 | -0.01 (-0.41%) | 47,001 |
| 25 Aug 2004 | HKD | 2.55 | 2.55 | 2.46 | 2.46 | 2.46 | -0.05 (-1.99%) | 46,100 |
| 24 Aug 2004 | HKD | 2.4 | 2.6 | 2.4 | 2.51 | 2.51 | +0.13 (+5.46%) | 88,509 |
| 23 Aug 2004 | HKD | 2.38 | 2.42 | 2.35 | 2.38 | 2.38 | 0.0 (0.0%) | 43,100 |
| 20 Aug 2004 | HKD | 2.39 | 2.45 | 2.3 | 2.38 | 2.38 | -0.02 (-0.83%) | 91,940 |
| 19 Aug 2004 | HKD | 2.63 | 2.63 | 2.39 | 2.4 | 2.4 | -0.25 (-9.43%) | 235,009 |
| 18 Aug 2004 | HKD | 2.7 | 2.72 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 16,300 |
| 17 Aug 2004 | HKD | 2.75 | 2.75 | 2.63 | 2.7 | 2.7 | -0.03 (-1.10%) | 35,433 |
| 16 Aug 2004 | HKD | 2.82 | 2.82 | 2.65 | 2.73 | 2.73 | -0.12 (-4.21%) | 53,000 |
