| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2004 | HKD | 3.1539 | 3.1744 | 3.0821 | 3.1128 | 3.1128 | -0.015 (-0.49%) | 834,016 |
| 23 Aug 2004 | HKD | 3.1539 | 3.1539 | 3.0769 | 3.1282 | 3.1282 | +0.01 (+0.33%) | 72,930 |
| 20 Aug 2004 | HKD | 3.1026 | 3.1897 | 3.0359 | 3.118 | 3.118 | -0.031 (-0.98%) | 201,832 |
| 19 Aug 2004 | HKD | 3.1846 | 3.1846 | 3.1026 | 3.1487 | 3.1487 | -0.036 (-1.13%) | 61,620 |
| 18 Aug 2004 | HKD | 3.1539 | 3.2462 | 3.1539 | 3.1846 | 3.1846 | -0.005 (-0.16%) | 595,335 |
| 17 Aug 2004 | HKD | 3.2051 | 3.2103 | 3.1795 | 3.1897 | 3.1897 | -0.036 (-1.11%) | 565,305 |
| 16 Aug 2004 | HKD | 3.0923 | 3.4 | 3.0923 | 3.2256 | 3.2256 | -0.164 (-4.84%) | 87,750 |
| 13 Aug 2004 | HKD | 3.4154 | 3.441 | 3.3333 | 3.3897 | 3.3897 | -0.015 (-0.45%) | 294,450 |
| 12 Aug 2004 | HKD | 3.4615 | 3.4769 | 3.3846 | 3.4051 | 3.4051 | -0.133 (-3.77%) | 211,965 |
| 10 Aug 2004 | HKD | 3.5539 | 3.5539 | 3.5026 | 3.5385 | 3.5385 | -0.015 (-0.43%) | 124,800 |
| 9 Aug 2004 | HKD | 3.5128 | 3.5539 | 3.4872 | 3.5539 | 3.5539 | +0.021 (+0.58%) | 108,225 |
| 6 Aug 2004 | HKD | 3.5231 | 3.559 | 3.2821 | 3.5333 | 3.5333 | -0.087 (-2.41%) | 250,380 |
| 5 Aug 2004 | HKD | 3.5949 | 3.6256 | 3.5846 | 3.6205 | 3.6205 | -0.026 (-0.70%) | 199,875 |
| 4 Aug 2004 | HKD | 3.6 | 3.6564 | 3.5692 | 3.6462 | 3.6462 | +0.051 (+1.43%) | 523,770 |
| 3 Aug 2004 | HKD | 3.5692 | 3.5949 | 3.5385 | 3.5949 | 3.5949 | +0.031 (+0.86%) | 301,470 |
| 2 Aug 2004 | HKD | 3.5641 | 3.5641 | 3.5385 | 3.5641 | 3.5641 | +0.046 (+1.31%) | 89,115 |
| 30 Jul 2004 | HKD | 3.5744 | 3.5744 | 3.4923 | 3.518 | 3.518 | -0.056 (-1.58%) | 119,730 |
| 29 Jul 2004 | HKD | 3.5846 | 3.6205 | 3.5282 | 3.5744 | 3.5744 | -0.01 (-0.28%) | 129,870 |
| 28 Jul 2004 | HKD | 3.5897 | 3.5897 | 3.4872 | 3.5846 | 3.5846 | +0.005 (+0.14%) | 125,893 |
| 27 Jul 2004 | HKD | 3.6308 | 3.6308 | 3.5385 | 3.5795 | 3.5795 | +0.021 (+0.58%) | 49,140 |
| 26 Jul 2004 | HKD | 3.6 | 3.6 | 3.5436 | 3.559 | 3.559 | -0.061 (-1.70%) | 120,393 |
| 23 Jul 2004 | HKD | 3.5897 | 3.641 | 3.5897 | 3.6205 | 3.6205 | -0.021 (-0.56%) | 194,329 |
| 22 Jul 2004 | HKD | 3.7077 | 3.7077 | 3.5897 | 3.641 | 3.641 | -0.087 (-2.34%) | 137,923 |
| 21 Jul 2004 | HKD | 3.7026 | 3.7333 | 3.6872 | 3.7282 | 3.7282 | +0.005 (+0.14%) | 226,395 |
| 20 Jul 2004 | HKD | 3.7692 | 3.7692 | 3.6718 | 3.7231 | 3.7231 | -0.046 (-1.22%) | 208,162 |
| 19 Jul 2004 | HKD | 3.6154 | 3.7744 | 3.6051 | 3.7692 | 3.7692 | +0.149 (+4.11%) | 810,338 |
| 16 Jul 2004 | HKD | 3.5385 | 3.6308 | 3.5385 | 3.6205 | 3.6205 | +0.051 (+1.44%) | 537,868 |
| 15 Jul 2004 | HKD | 3.5846 | 3.5897 | 3.5385 | 3.5692 | 3.5692 | +0.031 (+0.87%) | 519,294 |
| 14 Jul 2004 | HKD | 3.5846 | 3.5897 | 3.5128 | 3.5385 | 3.5385 | -0.056 (-1.57%) | 260,130 |
| 13 Jul 2004 | HKD | 3.5897 | 3.5949 | 3.5795 | 3.5949 | 3.5949 | -0.021 (-0.57%) | 68,445 |
