| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2004 | HKD | 3.3333 | 3.359 | 3.2667 | 3.2821 | 3.2821 | -0.026 (-0.77%) | 316,311 |
| 22 Nov 2004 | HKD | 3.241 | 3.3846 | 3.241 | 3.3077 | 3.3077 | +0.067 (+2.06%) | 791,721 |
| 19 Nov 2004 | HKD | 3.1897 | 3.2462 | 3.1692 | 3.241 | 3.241 | +0.067 (+2.10%) | 613,351 |
| 18 Nov 2004 | HKD | 3.0923 | 3.1795 | 3.0923 | 3.1744 | 3.1744 | +0.092 (+2.99%) | 360,360 |
| 17 Nov 2004 | HKD | 3.1641 | 3.1641 | 3.0769 | 3.0821 | 3.0821 | -0.077 (-2.43%) | 653,092 |
| 16 Nov 2004 | HKD | 3.1026 | 3.1744 | 3.1026 | 3.159 | 3.159 | +0.067 (+2.16%) | 917,921 |
| 15 Nov 2004 | HKD | 3.0923 | 3.118 | 3.0667 | 3.0923 | 3.0923 | +0.072 (+2.38%) | 1,215,238 |
| 12 Nov 2004 | HKD | 3 | 3.0462 | 2.9846 | 3.0205 | 3.0205 | +0.021 (+0.68%) | 1,296,165 |
| 11 Nov 2004 | HKD | 3 | 3.118 | 2.9897 | 3 | 3 | +0.01 (+0.34%) | 987,285 |
| 10 Nov 2004 | HKD | 3.0615 | 3.0615 | 2.9231 | 2.9897 | 2.9897 | +0.067 (+2.28%) | 1,201,960 |
| 9 Nov 2004 | HKD | 2.9744 | 3.0051 | 2.9231 | 2.9231 | 2.9231 | -0.051 (-1.72%) | 96,330 |
| 8 Nov 2004 | HKD | 3.0051 | 3.0051 | 2.9641 | 2.9744 | 2.9744 | -0.041 (-1.36%) | 53,430 |
| 5 Nov 2004 | HKD | 2.9744 | 3.0205 | 2.9487 | 3.0154 | 3.0154 | +0.061 (+2.08%) | 186,615 |
| 4 Nov 2004 | HKD | 3.0256 | 3.0256 | 2.9539 | 2.9539 | 2.9539 | -0.097 (-3.19%) | 135,135 |
| 3 Nov 2004 | HKD | 2.9949 | 3.0513 | 2.9897 | 3.0513 | 3.0513 | +0.036 (+1.19%) | 280,952 |
| 2 Nov 2004 | HKD | 2.9692 | 3.0154 | 2.9692 | 3.0154 | 3.0154 | -0.015 (-0.51%) | 31,200 |
| 1 Nov 2004 | HKD | 2.9487 | 3.0718 | 2.9487 | 3.0308 | 3.0308 | -0.036 (-1.17%) | 100,269 |
| 29 Oct 2004 | HKD | 2.9487 | 3.0769 | 2.9487 | 3.0667 | 3.0667 | 0.0 (0.0%) | 76,537 |
| 28 Oct 2004 | HKD | 3.0769 | 3.1026 | 3.0564 | 3.0667 | 3.0667 | -0.01 (-0.33%) | 428,610 |
| 27 Oct 2004 | HKD | 3.1436 | 3.1436 | 3.0256 | 3.0769 | 3.0769 | +0.021 (+0.67%) | 131,625 |
| 26 Oct 2004 | HKD | 2.9641 | 3.0667 | 2.9641 | 3.0564 | 3.0564 | +0.077 (+2.58%) | 358,039 |
| 25 Oct 2004 | HKD | 3.1846 | 3.2513 | 2.9385 | 2.9795 | 2.9795 | -0.21 (-6.59%) | 585,000 |
| 22 Oct 2004 | HKD | 3.1897 | 3.2154 | 3.1385 | 3.1897 | 3.1897 | +0.005 (+0.16%) | 190,125 |
| 21 Oct 2004 | HKD | 3.1949 | 3.2205 | 3.1744 | 3.1846 | 3.1846 | +0.015 (+0.49%) | 140,011 |
| 20 Oct 2004 | HKD | 3.1846 | 3.1949 | 3.1692 | 3.1692 | 3.1692 | -0.01 (-0.32%) | 54,600 |
| 19 Oct 2004 | HKD | 3.1539 | 3.1949 | 3.1436 | 3.1795 | 3.1795 | +0.051 (+1.64%) | 185,640 |
| 18 Oct 2004 | HKD | 3.118 | 3.2 | 3.118 | 3.1282 | 3.1282 | +0.01 (+0.33%) | 210,795 |
| 15 Oct 2004 | HKD | 3.159 | 3.2103 | 3.118 | 3.118 | 3.118 | -0.041 (-1.30%) | 248,430 |
| 14 Oct 2004 | HKD | 3.2462 | 3.2821 | 3.1436 | 3.159 | 3.159 | -0.159 (-4.79%) | 264,225 |
| 13 Oct 2004 | HKD | 3.2923 | 3.4359 | 3.2308 | 3.318 | 3.318 | +0.015 (+0.47%) | 339,908 |
