| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | HKD | 9.4769 | 9.5 | 9.3846 | 9.4846 | 9.4846 | +0.008 (+0.08%) | 661,684 |
| 15 Sep 2004 | HKD | 9.1539 | 9.5692 | 9.1539 | 9.4769 | 9.4769 | +0.308 (+3.36%) | 951,574 |
| 14 Sep 2004 | HKD | 8.8539 | 9.1769 | 8.8539 | 9.1692 | 9.1692 | +0.315 (+3.56%) | 197,366 |
| 13 Sep 2004 | HKD | 9.1769 | 9.1769 | 8.8462 | 8.8539 | 8.8539 | -0.308 (-3.36%) | 467,571 |
| 10 Sep 2004 | HKD | 9.1923 | 9.2308 | 9.1231 | 9.1615 | 9.1615 | -0.031 (-0.34%) | 343,291 |
| 9 Sep 2004 | HKD | 9.2231 | 9.2308 | 9.1615 | 9.1923 | 9.1923 | -0.031 (-0.33%) | 358,784 |
| 8 Sep 2004 | HKD | 9.0769 | 9.2308 | 9.0615 | 9.2231 | 9.2231 | +0.146 (+1.61%) | 195,507 |
| 7 Sep 2004 | HKD | 9.1077 | 9.1077 | 9.0231 | 9.0769 | 9.0769 | +0.015 (+0.17%) | 91,221 |
| 6 Sep 2004 | HKD | 9.1154 | 9.2 | 8.9539 | 9.0615 | 9.0615 | -0.054 (-0.59%) | 189,016 |
| 3 Sep 2004 | HKD | 9.2308 | 9.2308 | 9.0077 | 9.1154 | 9.1154 | -0.115 (-1.25%) | 551,733 |
| 2 Sep 2004 | HKD | 9.1539 | 9.2308 | 9.1385 | 9.2308 | 9.2308 | +0.077 (+0.84%) | 140,439 |
| 1 Sep 2004 | HKD | 9.2231 | 9.2308 | 9.1231 | 9.1539 | 9.1539 | -0.077 (-0.83%) | 165,542 |
| 31 Aug 2004 | HKD | 9.2308 | 9.3539 | 9.1692 | 9.2308 | 9.2308 | 0.0 (0.0%) | 346,658 |
| 30 Aug 2004 | HKD | 9.3462 | 9.4539 | 9.0769 | 9.2308 | 9.2308 | 0.0 (0.0%) | 131,170 |
| 27 Aug 2004 | HKD | 9.3 | 9.3 | 9.1615 | 9.2308 | 9.2308 | 0.0 (0.0%) | 149,520 |
| 26 Aug 2004 | HKD | 9.2 | 9.3462 | 9.1846 | 9.2308 | 9.2308 | +0.046 (+0.50%) | 184,041 |
| 25 Aug 2004 | HKD | 9.1539 | 9.2308 | 9.1 | 9.1846 | 9.1846 | -0.054 (-0.58%) | 75,205 |
| 24 Aug 2004 | HKD | 9 | 9.2692 | 9 | 9.2385 | 9.2385 | +0.238 (+2.65%) | 287,773 |
| 23 Aug 2004 | HKD | 9.0769 | 9.0769 | 8.9077 | 9 | 9 | +0.046 (+0.51%) | 380,380 |
| 20 Aug 2004 | HKD | 9.1692 | 9.1692 | 8.8769 | 8.9539 | 8.9539 | -0.185 (-2.02%) | 775,226 |
| 19 Aug 2004 | HKD | 9.4154 | 9.4154 | 9.1 | 9.1385 | 9.1385 | -0.192 (-2.06%) | 203,144 |
| 18 Aug 2004 | HKD | 9.1154 | 9.4154 | 9.1154 | 9.3308 | 9.3308 | +0.154 (+1.68%) | 253,344 |
| 17 Aug 2004 | HKD | 9.2077 | 9.3385 | 9.0769 | 9.1769 | 9.1769 | -0.054 (-0.58%) | 412,280 |
| 16 Aug 2004 | HKD | 9.6 | 9.6077 | 9.1462 | 9.2308 | 9.2308 | -0.238 (-2.52%) | 499,343 |
| 13 Aug 2004 | HKD | 9.8462 | 9.8462 | 9.4692 | 9.4692 | 9.4692 | -0.054 (-0.57%) | 529,748 |
| 12 Aug 2004 | HKD | 9.7231 | 9.7231 | 9.4231 | 9.5231 | 9.5231 | -0.2 (-2.06%) | 755,518 |
| 11 Aug 2004 | HKD | 9.7692 | 9.7692 | 9.6154 | 9.7231 | 9.7231 | -0.046 (-0.47%) | 286,962 |
| 10 Aug 2004 | HKD | 9.6923 | 9.8539 | 9.6539 | 9.7692 | 9.7692 | 0.0 (0.0%) | 63,648 |
| 9 Aug 2004 | HKD | 9.6154 | 9.7692 | 9.6 | 9.7692 | 9.7692 | +0.154 (+1.60%) | 71,279 |
| 6 Aug 2004 | HKD | 9.8462 | 9.8462 | 9.5769 | 9.6154 | 9.6154 | -0.108 (-1.11%) | 410,956 |
