| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | HKD | 2.2444 | 2.2667 | 2.2044 | 2.2178 | 2.2178 | -0.044 (-1.96%) | 6,366,719 |
| 29 Sep 2004 | HKD | 2.2444 | 2.2756 | 2.2444 | 2.2622 | 2.2622 | +0.013 (+0.59%) | 2,862,159 |
| 28 Sep 2004 | HKD | 2.2667 | 2.2889 | 2.2267 | 2.2489 | 2.2489 | +0.009 (+0.40%) | 6,508,840 |
| 27 Sep 2004 | HKD | 2.2933 | 2.3467 | 2.2267 | 2.24 | 2.24 | -0.018 (-0.79%) | 6,701,107 |
| 24 Sep 2004 | HKD | 2.3022 | 2.3778 | 2.2222 | 2.2578 | 2.2578 | -0.031 (-1.36%) | 17,477,244 |
| 23 Sep 2004 | HKD | 2.1867 | 2.2889 | 2.16 | 2.2889 | 2.2889 | +0.08 (+3.62%) | 7,151,015 |
| 22 Sep 2004 | HKD | 2.2444 | 2.2578 | 2.1467 | 2.2089 | 2.2089 | -0.04 (-1.78%) | 10,017,240 |
| 21 Sep 2004 | HKD | 2.2978 | 2.3022 | 2.2222 | 2.2489 | 2.2489 | -0.04 (-1.75%) | 11,322,202 |
| 20 Sep 2004 | HKD | 2.2311 | 2.3022 | 2.2311 | 2.2889 | 2.2889 | +0.076 (+3.42%) | 14,528,749 |
| 17 Sep 2004 | HKD | 2.1511 | 2.2311 | 2.1067 | 2.2133 | 2.2133 | +0.067 (+3.10%) | 12,528,789 |
| 16 Sep 2004 | HKD | 2.08 | 2.1511 | 2.0711 | 2.1467 | 2.1467 | +0.076 (+3.65%) | 11,328,831 |
| 15 Sep 2004 | HKD | 1.9511 | 2.1022 | 1.92 | 2.0711 | 2.0711 | +0.155 (+8.12%) | 15,068,155 |
| 14 Sep 2004 | HKD | 1.8756 | 1.9333 | 1.8756 | 1.9156 | 1.9156 | +0.049 (+2.62%) | 5,988,487 |
| 13 Sep 2004 | HKD | 1.8844 | 1.8933 | 1.8667 | 1.8667 | 1.8667 | -0.018 (-0.94%) | 2,099,403 |
| 10 Sep 2004 | HKD | 1.8533 | 1.8889 | 1.8311 | 1.8844 | 1.8844 | +0.031 (+1.68%) | 2,849,233 |
| 9 Sep 2004 | HKD | 1.8756 | 1.8756 | 1.8444 | 1.8533 | 1.8533 | -0.022 (-1.19%) | 2,407,410 |
| 8 Sep 2004 | HKD | 1.8711 | 1.8889 | 1.8444 | 1.8756 | 1.8756 | +0.013 (+0.72%) | 2,778,052 |
| 7 Sep 2004 | HKD | 1.8489 | 1.8756 | 1.8444 | 1.8622 | 1.8622 | +0.013 (+0.72%) | 2,572,290 |
| 6 Sep 2004 | HKD | 1.8311 | 1.8489 | 1.8178 | 1.8489 | 1.8489 | +0.018 (+0.97%) | 4,432,650 |
| 3 Sep 2004 | HKD | 1.8133 | 1.8444 | 1.8089 | 1.8311 | 1.8311 | +0.018 (+0.98%) | 5,881,860 |
| 2 Sep 2004 | HKD | 1.8578 | 1.8933 | 1.7778 | 1.8133 | 1.8133 | -0.044 (-2.40%) | 18,127,791 |
| 31 Aug 2004 | HKD | 2.0444 | 2.0889 | 1.8444 | 1.8578 | 1.8578 | -0.133 (-6.69%) | 21,002,085 |
| 30 Aug 2004 | HKD | 1.9956 | 2.0044 | 1.96 | 1.9911 | 1.9911 | -0.018 (-0.89%) | 1,648,782 |
| 27 Aug 2004 | HKD | 1.9644 | 2.0222 | 1.9556 | 2.0089 | 2.0089 | +0.044 (+2.27%) | 2,845,669 |
| 26 Aug 2004 | HKD | 2.0044 | 2.0311 | 1.9556 | 1.9644 | 1.9644 | -0.04 (-2.00%) | 1,629,450 |
| 25 Aug 2004 | HKD | 2.0267 | 2.0356 | 1.9689 | 2.0044 | 2.0044 | -0.009 (-0.44%) | 1,381,538 |
| 24 Aug 2004 | HKD | 1.9867 | 2.0267 | 1.9689 | 2.0133 | 2.0133 | +0.04 (+2.03%) | 3,439,192 |
| 23 Aug 2004 | HKD | 1.9556 | 1.9867 | 1.9333 | 1.9733 | 1.9733 | +0.031 (+1.60%) | 1,313,091 |
| 20 Aug 2004 | HKD | 1.9956 | 2 | 1.8933 | 1.9422 | 1.9422 | -0.027 (-1.36%) | 4,096,827 |
| 19 Aug 2004 | HKD | 2.0178 | 2.0489 | 1.9422 | 1.9689 | 1.9689 | -0.04 (-1.99%) | 5,226,898 |
