| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2004 | HKD | 9.8727 | 10.0909 | 8.8363 | 9.0545 | 9.0545 | -0.764 (-7.78%) | 474,358 |
| 18 Oct 2004 | HKD | 9.4909 | 9.8182 | 9.4363 | 9.8182 | 9.8182 | +0.382 (+4.05%) | 132,725 |
| 15 Oct 2004 | HKD | 10.6363 | 10.6363 | 9.4363 | 9.4363 | 9.4363 | -1.036 (-9.90%) | 472,230 |
| 14 Oct 2004 | HKD | 11.0182 | 11.0182 | 10.4182 | 10.4727 | 10.4727 | -0.545 (-4.95%) | 108,810 |
| 13 Oct 2004 | HKD | 11.0182 | 11.0727 | 10.8 | 11.0182 | 11.0182 | -0.054 (-0.49%) | 50,786 |
| 12 Oct 2004 | HKD | 11.4545 | 11.5091 | 10.9091 | 11.0727 | 11.0727 | -0.709 (-6.02%) | 193,865 |
| 11 Oct 2004 | HKD | 11.3454 | 12.1091 | 11.0727 | 11.7818 | 11.7818 | +0.273 (+2.37%) | 379,751 |
| 8 Oct 2004 | HKD | 10.9091 | 11.7273 | 10.3636 | 11.5091 | 11.5091 | +0.6 (+5.50%) | 207,023 |
| 30 Sep 2004 | HKD | 11.3454 | 11.3454 | 10.8545 | 10.9091 | 10.9091 | -0.327 (-2.91%) | 121,643 |
| 29 Sep 2004 | HKD | 11.3454 | 11.5091 | 11.2363 | 11.2363 | 11.2363 | -0.109 (-0.96%) | 76,965 |
| 28 Sep 2004 | HKD | 11.6727 | 11.7818 | 11.3454 | 11.3454 | 11.3454 | -0.273 (-2.35%) | 81,555 |
| 27 Sep 2004 | HKD | 11.8363 | 12.1091 | 11.5091 | 11.6182 | 11.6182 | -0.273 (-2.29%) | 99,239 |
| 24 Sep 2004 | HKD | 12.5454 | 12.6545 | 11.8909 | 11.8909 | 11.8909 | -0.654 (-5.22%) | 200,178 |
| 23 Sep 2004 | HKD | 12.4363 | 12.6545 | 12.1091 | 12.5454 | 12.5454 | +0.054 (+0.44%) | 174,146 |
| 22 Sep 2004 | HKD | 12.5454 | 12.8182 | 12 | 12.4909 | 12.4909 | -0.218 (-1.72%) | 233,014 |
| 21 Sep 2004 | HKD | 12.9818 | 12.9818 | 12.4363 | 12.7091 | 12.7091 | -0.382 (-2.92%) | 288,601 |
| 20 Sep 2004 | HKD | 12.8727 | 13.1454 | 12.3818 | 13.0909 | 13.0909 | +0.327 (+2.56%) | 451,815 |
| 17 Sep 2004 | HKD | 12.2182 | 12.8182 | 12.0545 | 12.7636 | 12.7636 | +0.491 (+4.00%) | 168,879 |
| 16 Sep 2004 | HKD | 12.2182 | 12.3818 | 12 | 12.2727 | 12.2727 | +0.054 (+0.45%) | 96,592 |
| 15 Sep 2004 | HKD | 11.4 | 12.6 | 11.3454 | 12.2182 | 12.2182 | +0.764 (+6.67%) | 248,765 |
| 14 Sep 2004 | HKD | 11.4 | 11.5636 | 11.3454 | 11.4545 | 11.4545 | +0.054 (+0.48%) | 64,317 |
| 13 Sep 2004 | HKD | 11.4545 | 11.4545 | 11.1818 | 11.4 | 11.4 | +0.055 (+0.48%) | 69,637 |
| 10 Sep 2004 | HKD | 11.2909 | 11.4545 | 11.1818 | 11.3454 | 11.3454 | +0.164 (+1.46%) | 72,432 |
| 9 Sep 2004 | HKD | 11.1818 | 11.4 | 11.0727 | 11.1818 | 11.1818 | -0.491 (-4.21%) | 85,536 |
| 8 Sep 2004 | HKD | 11.2363 | 12.2727 | 11.0727 | 11.6727 | 11.6727 | +0.491 (+4.39%) | 65,248 |
| 7 Sep 2004 | HKD | 11.2909 | 11.2909 | 11.0182 | 11.1818 | 11.1818 | -0.109 (-0.97%) | 21,290 |
| 6 Sep 2004 | HKD | 11.3454 | 11.3454 | 11.0727 | 11.2909 | 11.2909 | +0.055 (+0.49%) | 40,920 |
| 3 Sep 2004 | HKD | 11.1273 | 11.2909 | 11.0727 | 11.2363 | 11.2363 | -0.164 (-1.44%) | 23,846 |
| 2 Sep 2004 | HKD | 11.4545 | 11.6182 | 11.1818 | 11.4 | 11.4 | -0.109 (-0.95%) | 23,913 |
| 1 Sep 2004 | HKD | 11.4545 | 11.5636 | 11.2363 | 11.5091 | 11.5091 | -0.054 (-0.47%) | 51,475 |
