| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2004 | HKD | 3.3846 | 3.4205 | 3.2821 | 3.3026 | 3.3026 | -0.118 (-3.45%) | 295,815 |
| 11 Oct 2004 | HKD | 3.4462 | 3.4462 | 3.3333 | 3.4205 | 3.4205 | -0.026 (-0.75%) | 1,115,302 |
| 8 Oct 2004 | HKD | 3.5436 | 3.5436 | 3.4256 | 3.4462 | 3.4462 | -0.005 (-0.15%) | 189,345 |
| 30 Sep 2004 | HKD | 3.5385 | 3.5385 | 3.4462 | 3.4513 | 3.4513 | -0.036 (-1.03%) | 65,518 |
| 29 Sep 2004 | HKD | 3.5487 | 3.5487 | 3.4872 | 3.4872 | 3.4872 | -0.026 (-0.73%) | 197,944 |
| 28 Sep 2004 | HKD | 3.5692 | 3.5692 | 3.4923 | 3.5128 | 3.5128 | 0.0 (0.0%) | 179,472 |
| 27 Sep 2004 | HKD | 3.5385 | 3.5539 | 3.4923 | 3.5128 | 3.5128 | -0.026 (-0.73%) | 280,215 |
| 24 Sep 2004 | HKD | 3.559 | 3.6256 | 3.4872 | 3.5385 | 3.5385 | -0.015 (-0.43%) | 927,480 |
| 23 Sep 2004 | HKD | 3.5282 | 3.5539 | 3.4872 | 3.5539 | 3.5539 | +0.036 (+1.02%) | 217,834 |
| 22 Sep 2004 | HKD | 3.4923 | 3.5692 | 3.4718 | 3.518 | 3.518 | +0.005 (+0.15%) | 669,019 |
| 21 Sep 2004 | HKD | 3.6205 | 3.6205 | 3.4923 | 3.5128 | 3.5128 | -0.092 (-2.56%) | 1,214,070 |
| 20 Sep 2004 | HKD | 3.359 | 3.6205 | 3.3333 | 3.6051 | 3.6051 | +0.272 (+8.15%) | 1,144,634 |
| 17 Sep 2004 | HKD | 3.1949 | 3.3385 | 3.1795 | 3.3333 | 3.3333 | +0.159 (+5.01%) | 1,300,455 |
| 16 Sep 2004 | HKD | 3.1795 | 3.2103 | 3.1539 | 3.1744 | 3.1744 | -0.036 (-1.12%) | 2,781,688 |
| 15 Sep 2004 | HKD | 3.0769 | 3.2564 | 3.0718 | 3.2103 | 3.2103 | +0.139 (+4.51%) | 3,666,058 |
| 14 Sep 2004 | HKD | 3.0872 | 3.0872 | 3.0718 | 3.0718 | 3.0718 | +0.021 (+0.67%) | 247,065 |
| 13 Sep 2004 | HKD | 3.0359 | 3.0718 | 3.0359 | 3.0513 | 3.0513 | -0.005 (-0.17%) | 48,555 |
| 10 Sep 2004 | HKD | 3.0769 | 3.0769 | 3.0513 | 3.0564 | 3.0564 | -0.015 (-0.50%) | 41,340 |
| 9 Sep 2004 | HKD | 3.0821 | 3.0821 | 3.0513 | 3.0718 | 3.0718 | -0.01 (-0.33%) | 289,380 |
| 8 Sep 2004 | HKD | 3.0923 | 3.1026 | 3.0769 | 3.0821 | 3.0821 | +0.005 (+0.17%) | 487,110 |
| 7 Sep 2004 | HKD | 3.1539 | 3.1539 | 3.0769 | 3.0769 | 3.0769 | -0.056 (-1.80%) | 237,510 |
| 6 Sep 2004 | HKD | 3.0923 | 3.1385 | 3.0923 | 3.1333 | 3.1333 | +0.051 (+1.66%) | 76,050 |
| 3 Sep 2004 | HKD | 3.0872 | 3.0872 | 3.0769 | 3.0821 | 3.0821 | +0.005 (+0.17%) | 1,254,142 |
| 2 Sep 2004 | HKD | 3.1282 | 3.1282 | 3.0667 | 3.0769 | 3.0769 | -0.015 (-0.50%) | 640,575 |
| 1 Sep 2004 | HKD | 3.1282 | 3.1436 | 3.0872 | 3.0923 | 3.0923 | -0.01 (-0.33%) | 677,820 |
| 31 Aug 2004 | HKD | 3.1692 | 3.2051 | 3.0974 | 3.1026 | 3.1026 | -0.015 (-0.49%) | 1,388,205 |
| 30 Aug 2004 | HKD | 3.118 | 3.118 | 3.0974 | 3.118 | 3.118 | +0.021 (+0.67%) | 20,085 |
| 27 Aug 2004 | HKD | 3.1539 | 3.1539 | 3.0769 | 3.0974 | 3.0974 | -0.005 (-0.17%) | 65,325 |
| 26 Aug 2004 | HKD | 3.0974 | 3.1282 | 3.0974 | 3.1026 | 3.1026 | +0.005 (+0.17%) | 43,485 |
| 25 Aug 2004 | HKD | 3.1539 | 3.1539 | 3.0923 | 3.0974 | 3.0974 | -0.015 (-0.49%) | 131,235 |
