| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2004 | HKD | 10.5846 | 10.6769 | 10.3923 | 10.5462 | 10.5462 | -0.038 (-0.36%) | 380,653 |
| 4 Nov 2004 | HKD | 10.7692 | 10.8077 | 10.5769 | 10.5846 | 10.5846 | -0.185 (-1.71%) | 472,381 |
| 3 Nov 2004 | HKD | 10.6 | 10.8154 | 10.4769 | 10.7692 | 10.7692 | +0.2 (+1.89%) | 992,140 |
| 2 Nov 2004 | HKD | 10.4385 | 10.6462 | 10.4077 | 10.5692 | 10.5692 | +0.069 (+0.66%) | 320,873 |
| 1 Nov 2004 | HKD | 10.5385 | 10.6385 | 10.4231 | 10.5 | 10.5 | -0.046 (-0.44%) | 490,334 |
| 29 Oct 2004 | HKD | 10.1923 | 10.5923 | 10 | 10.5462 | 10.5462 | +0.223 (+2.16%) | 986,602 |
| 28 Oct 2004 | HKD | 10.4615 | 10.4615 | 10.3077 | 10.3231 | 10.3231 | -0.077 (-0.74%) | 328,926 |
| 27 Oct 2004 | HKD | 10.5462 | 10.6154 | 10.3077 | 10.4 | 10.4 | -0.077 (-0.73%) | 447,863 |
| 26 Oct 2004 | HKD | 10.2462 | 10.5 | 10.2462 | 10.4769 | 10.4769 | +0.231 (+2.25%) | 142,058 |
| 25 Oct 2004 | HKD | 10.7539 | 10.7539 | 10.2308 | 10.2462 | 10.2462 | -0.369 (-3.48%) | 806,000 |
| 22 Oct 2004 | HKD | 10.2769 | 10.6154 | 10.1539 | 10.6154 | 10.6154 | +0.4 (+3.92%) | 671,580 |
| 21 Oct 2004 | HKD | 10.1462 | 10.2154 | 9.8462 | 10.2154 | 10.2154 | +0.215 (+2.15%) | 644,606 |
| 20 Oct 2004 | HKD | 9.8077 | 10.0385 | 9.7923 | 10 | 10 | +0.131 (+1.33%) | 350,272 |
| 19 Oct 2004 | HKD | 10.2308 | 10.2308 | 9.8615 | 9.8692 | 9.8692 | -0.169 (-1.69%) | 790,829 |
| 18 Oct 2004 | HKD | 10 | 10.1539 | 9.6923 | 10.0385 | 10.0385 | +0.038 (+0.39%) | 325,825 |
| 15 Oct 2004 | HKD | 10 | 10.1539 | 9.9615 | 10 | 10 | 0.0 (0.0%) | 443,534 |
| 14 Oct 2004 | HKD | 10.4 | 10.4077 | 9.9615 | 10 | 10 | -0.385 (-3.70%) | 982,780 |
| 13 Oct 2004 | HKD | 10.4077 | 10.5308 | 10.3077 | 10.3846 | 10.3846 | -0.015 (-0.15%) | 386,997 |
| 12 Oct 2004 | HKD | 10.7539 | 10.7539 | 10.3077 | 10.4 | 10.4 | -0.285 (-2.66%) | 447,207 |
| 11 Oct 2004 | HKD | 10.7769 | 10.7769 | 10.5462 | 10.6846 | 10.6846 | -0.085 (-0.79%) | 542,022 |
| 8 Oct 2004 | HKD | 10.6539 | 10.8077 | 10.2769 | 10.7692 | 10.7692 | +0.292 (+2.79%) | 745,405 |
| 30 Sep 2004 | HKD | 10.5231 | 10.5769 | 10.3692 | 10.4769 | 10.4769 | -0.046 (-0.44%) | 382,616 |
| 29 Sep 2004 | HKD | 10.6615 | 10.6615 | 10.3846 | 10.5231 | 10.5231 | +0.008 (+0.07%) | 376,857 |
| 28 Sep 2004 | HKD | 10.6 | 10.6 | 10.3846 | 10.5154 | 10.5154 | 0.0 (0.0%) | 344,552 |
| 27 Sep 2004 | HKD | 10.5769 | 10.7692 | 10.3 | 10.5154 | 10.5154 | +0.092 (+0.89%) | 478,127 |
| 24 Sep 2004 | HKD | 10.4231 | 10.9077 | 10.3846 | 10.4231 | 10.4231 | 0.0 (0.0%) | 1,211,741 |
| 23 Sep 2004 | HKD | 9.9615 | 10.5154 | 9.6385 | 10.4231 | 10.4231 | +0.354 (+3.51%) | 784,066 |
| 21 Sep 2004 | HKD | 10.2769 | 10.2769 | 10 | 10.0692 | 10.0692 | -0.162 (-1.58%) | 443,232 |
| 20 Sep 2004 | HKD | 9.9923 | 10.2692 | 9.9231 | 10.2308 | 10.2308 | +0.423 (+4.31%) | 1,327,768 |
| 17 Sep 2004 | HKD | 9.6154 | 9.8077 | 9.4846 | 9.8077 | 9.8077 | +0.323 (+3.41%) | 333,481 |
