| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | HKD | 1.7083 | 1.7292 | 1.6528 | 1.6528 | 1.6528 | -0.042 (-2.46%) | 951,913 |
| 20 Sep 2004 | HKD | 1.6667 | 1.6944 | 1.625 | 1.6944 | 1.6944 | +0.035 (+2.09%) | 725,571 |
| 17 Sep 2004 | HKD | 1.6181 | 1.6875 | 1.5764 | 1.6597 | 1.6597 | +0.049 (+3.02%) | 749,027 |
| 16 Sep 2004 | HKD | 1.5972 | 1.6111 | 1.5625 | 1.6111 | 1.6111 | +0.021 (+1.31%) | 551,305 |
| 15 Sep 2004 | HKD | 1.4653 | 1.6111 | 1.4653 | 1.5903 | 1.5903 | +0.125 (+8.53%) | 879,461 |
| 14 Sep 2004 | HKD | 1.4444 | 1.4722 | 1.4444 | 1.4653 | 1.4653 | +0.021 (+1.45%) | 219,052 |
| 13 Sep 2004 | HKD | 1.4028 | 1.4722 | 1.4028 | 1.4444 | 1.4444 | -0.028 (-1.89%) | 35,712 |
| 10 Sep 2004 | HKD | 1.4306 | 1.4722 | 1.4306 | 1.4722 | 1.4722 | +0.021 (+1.43%) | 91,008 |
| 9 Sep 2004 | HKD | 1.4861 | 1.4861 | 1.4514 | 1.4514 | 1.4514 | -0.028 (-1.88%) | 135,216 |
| 8 Sep 2004 | HKD | 1.4792 | 1.5 | 1.4792 | 1.4792 | 1.4792 | 0.0 (0.0%) | 29,088 |
| 7 Sep 2004 | HKD | 1.4514 | 1.4861 | 1.4514 | 1.4792 | 1.4792 | +0.014 (+0.95%) | 88,459 |
| 6 Sep 2004 | HKD | 1.4514 | 1.4653 | 1.4375 | 1.4653 | 1.4653 | +0.007 (+0.48%) | 41,328 |
| 3 Sep 2004 | HKD | 1.4583 | 1.4653 | 1.4306 | 1.4583 | 1.4583 | 0.0 (0.0%) | 36,288 |
| 2 Sep 2004 | HKD | 1.4306 | 1.4653 | 1.4167 | 1.4583 | 1.4583 | +0.007 (+0.48%) | 131,472 |
| 1 Sep 2004 | HKD | 1.4514 | 1.4514 | 1.4444 | 1.4514 | 1.4514 | -0.042 (-2.79%) | 53,568 |
| 31 Aug 2004 | HKD | 1.4861 | 1.5139 | 1.4653 | 1.4931 | 1.4931 | +0.056 (+3.87%) | 419,508 |
| 30 Aug 2004 | HKD | 1.3889 | 1.4444 | 1.3889 | 1.4375 | 1.4375 | -0.014 (-0.96%) | 30,600 |
| 27 Aug 2004 | HKD | 1.4236 | 1.4514 | 1.3958 | 1.4514 | 1.4514 | -0.007 (-0.47%) | 89,157 |
| 26 Aug 2004 | HKD | 1.4792 | 1.4792 | 1.4167 | 1.4583 | 1.4583 | +0.007 (+0.48%) | 30,960 |
| 25 Aug 2004 | HKD | 1.4722 | 1.4722 | 1.4167 | 1.4514 | 1.4514 | -0.021 (-1.41%) | 43,488 |
| 24 Aug 2004 | HKD | 1.4306 | 1.4722 | 1.4167 | 1.4722 | 1.4722 | +0.056 (+3.92%) | 170,784 |
| 23 Aug 2004 | HKD | 1.3611 | 1.4167 | 1.3611 | 1.4167 | 1.4167 | -0.021 (-1.45%) | 116,064 |
| 20 Aug 2004 | HKD | 1.3542 | 1.4722 | 1.3472 | 1.4375 | 1.4375 | +0.007 (+0.48%) | 228,430 |
| 19 Aug 2004 | HKD | 1.5208 | 1.5278 | 1.4028 | 1.4306 | 1.4306 | -0.125 (-8.04%) | 393,166 |
| 18 Aug 2004 | HKD | 1.5208 | 1.5764 | 1.5208 | 1.5556 | 1.5556 | +0.035 (+2.29%) | 83,664 |
| 17 Aug 2004 | HKD | 1.5486 | 1.5694 | 1.4931 | 1.5208 | 1.5208 | -0.035 (-2.24%) | 96,336 |
| 16 Aug 2004 | HKD | 1.6667 | 1.6667 | 1.5347 | 1.5556 | 1.5556 | -0.139 (-8.19%) | 583,200 |
| 13 Aug 2004 | HKD | 1.6667 | 1.7014 | 1.6667 | 1.6944 | 1.6944 | +0.007 (+0.41%) | 138,240 |
| 12 Aug 2004 | HKD | 1.7431 | 1.75 | 1.6875 | 1.6875 | 1.6875 | -0.09 (-5.08%) | 188,280 |
| 11 Aug 2004 | HKD | 1.8125 | 1.8125 | 1.7431 | 1.7778 | 1.7778 | -0.035 (-1.91%) | 79,145 |
