| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2004 | HKD | 1.4028 | 1.4097 | 1.375 | 1.375 | 1.375 | -0.028 (-1.98%) | 92,304 |
| 8 Nov 2004 | HKD | 1.4097 | 1.4167 | 1.3889 | 1.4028 | 1.4028 | -0.007 (-0.49%) | 24,480 |
| 5 Nov 2004 | HKD | 1.3958 | 1.4097 | 1.375 | 1.4097 | 1.4097 | +0.014 (+1.00%) | 178,272 |
| 4 Nov 2004 | HKD | 1.4236 | 1.4236 | 1.3819 | 1.3958 | 1.3958 | -0.028 (-1.95%) | 538,149 |
| 3 Nov 2004 | HKD | 1.3889 | 1.4722 | 1.3889 | 1.4236 | 1.4236 | +0.062 (+4.59%) | 808,420 |
| 2 Nov 2004 | HKD | 1.3264 | 1.3611 | 1.3264 | 1.3611 | 1.3611 | +0.007 (+0.51%) | 87,857 |
| 1 Nov 2004 | HKD | 1.3889 | 1.3889 | 1.3194 | 1.3542 | 1.3542 | -0.035 (-2.50%) | 127,687 |
| 29 Oct 2004 | HKD | 1.3472 | 1.3889 | 1.3472 | 1.3889 | 1.3889 | -0.021 (-1.48%) | 263,116 |
| 28 Oct 2004 | HKD | 1.3889 | 1.4375 | 1.3889 | 1.4097 | 1.4097 | +0.014 (+1.00%) | 492,768 |
| 27 Oct 2004 | HKD | 1.3542 | 1.3958 | 1.3542 | 1.3958 | 1.3958 | +0.014 (+1.01%) | 394,968 |
| 26 Oct 2004 | HKD | 1.3333 | 1.3819 | 1.3194 | 1.3819 | 1.3819 | +0.021 (+1.53%) | 144,574 |
| 25 Oct 2004 | HKD | 1.4097 | 1.4167 | 1.3542 | 1.3611 | 1.3611 | -0.042 (-2.97%) | 219,456 |
| 22 Oct 2004 | HKD | 1.3958 | 1.4097 | 1.375 | 1.4028 | 1.4028 | +0.007 (+0.50%) | 171,034 |
| 21 Oct 2004 | HKD | 1.4375 | 1.4583 | 1.375 | 1.3958 | 1.3958 | -0.07 (-4.74%) | 230,544 |
| 20 Oct 2004 | HKD | 1.4792 | 1.4792 | 1.4236 | 1.4653 | 1.4653 | +0.007 (+0.48%) | 103,104 |
| 19 Oct 2004 | HKD | 1.4722 | 1.4861 | 1.4444 | 1.4583 | 1.4583 | -0.007 (-0.48%) | 119,864 |
| 18 Oct 2004 | HKD | 1.4444 | 1.4792 | 1.4236 | 1.4653 | 1.4653 | +0.007 (+0.48%) | 205,158 |
| 15 Oct 2004 | HKD | 1.4097 | 1.4722 | 1.4097 | 1.4583 | 1.4583 | -0.035 (-2.33%) | 162,288 |
| 14 Oct 2004 | HKD | 1.5486 | 1.5486 | 1.4722 | 1.4931 | 1.4931 | -0.076 (-4.86%) | 117,216 |
| 13 Oct 2004 | HKD | 1.5139 | 1.5833 | 1.5139 | 1.5694 | 1.5694 | 0.0 (0.0%) | 106,145 |
| 12 Oct 2004 | HKD | 1.5694 | 1.5694 | 1.5278 | 1.5694 | 1.5694 | -0.014 (-0.88%) | 185,328 |
| 11 Oct 2004 | HKD | 1.5764 | 1.5903 | 1.5486 | 1.5833 | 1.5833 | 0.0 (0.0%) | 310,487 |
| 8 Oct 2004 | HKD | 1.5556 | 1.5833 | 1.5278 | 1.5833 | 1.5833 | 0.0 (0.0%) | 272,635 |
| 30 Sep 2004 | HKD | 1.5625 | 1.6042 | 1.5278 | 1.5833 | 1.5833 | +0.014 (+0.89%) | 194,328 |
| 29 Sep 2004 | HKD | 1.5694 | 1.5972 | 1.5694 | 1.5694 | 1.5694 | -0.035 (-2.17%) | 45,504 |
| 28 Sep 2004 | HKD | 1.5625 | 1.6111 | 1.5625 | 1.6042 | 1.6042 | +0.028 (+1.76%) | 125,676 |
| 27 Sep 2004 | HKD | 1.5972 | 1.6181 | 1.5556 | 1.5764 | 1.5764 | -0.028 (-1.73%) | 307,440 |
| 24 Sep 2004 | HKD | 1.6597 | 1.6806 | 1.5903 | 1.6042 | 1.6042 | -0.056 (-3.34%) | 1,092,672 |
| 23 Sep 2004 | HKD | 1.6111 | 1.6597 | 1.6042 | 1.6597 | 1.6597 | +0.042 (+2.57%) | 319,063 |
| 22 Sep 2004 | HKD | 1.6806 | 1.6806 | 1.5972 | 1.6181 | 1.6181 | -0.035 (-2.10%) | 291,507 |
