| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | HKD | 9.9 | 9.9 | 9.6923 | 9.7231 | 9.7231 | -0.177 (-1.79%) | 167,687 |
| 4 Aug 2004 | HKD | 9.8385 | 9.9462 | 9.6539 | 9.9 | 9.9 | +0.015 (+0.16%) | 551,326 |
| 3 Aug 2004 | HKD | 9.9154 | 9.9692 | 9.6231 | 9.8846 | 9.8846 | -0.031 (-0.31%) | 1,207,050 |
| 2 Aug 2004 | HKD | 9.7308 | 9.9231 | 9.5846 | 9.9154 | 9.9154 | +0.192 (+1.98%) | 1,111,147 |
| 30 Jul 2004 | HKD | 9.5385 | 9.7308 | 9.5 | 9.7231 | 9.7231 | +0.177 (+1.85%) | 435,250 |
| 29 Jul 2004 | HKD | 9.6539 | 9.6923 | 9.4385 | 9.5462 | 9.5462 | -0.085 (-0.88%) | 261,294 |
| 28 Jul 2004 | HKD | 9.6539 | 9.7308 | 9.5462 | 9.6308 | 9.6308 | +0.046 (+0.48%) | 338,709 |
| 27 Jul 2004 | HKD | 9.5 | 9.6539 | 9.3846 | 9.5846 | 9.5846 | +0.2 (+2.13%) | 460,639 |
| 26 Jul 2004 | HKD | 9.4846 | 9.4846 | 9.2692 | 9.3846 | 9.3846 | -0.123 (-1.29%) | 251,314 |
| 23 Jul 2004 | HKD | 9.7 | 9.7 | 9.0769 | 9.5077 | 9.5077 | -0.192 (-1.98%) | 1,488,316 |
| 22 Jul 2004 | HKD | 9.9615 | 9.9615 | 9.6615 | 9.7 | 9.7 | -0.1 (-1.02%) | 494,911 |
| 21 Jul 2004 | HKD | 10.0077 | 10.0385 | 9.7846 | 9.8 | 9.8 | -0.123 (-1.24%) | 393,922 |
| 20 Jul 2004 | HKD | 9.9615 | 9.9923 | 9.8539 | 9.9231 | 9.9231 | +0.031 (+0.31%) | 308,058 |
| 19 Jul 2004 | HKD | 10 | 10.1154 | 9.8154 | 9.8923 | 9.8923 | -0.092 (-0.92%) | 780,240 |
| 16 Jul 2004 | HKD | 9.9539 | 10.1385 | 9.8769 | 9.9846 | 9.9846 | +0.231 (+2.37%) | 1,457,648 |
| 15 Jul 2004 | HKD | 9.5 | 10 | 9.5 | 9.7539 | 9.7539 | +0.139 (+1.44%) | 978,454 |
| 14 Jul 2004 | HKD | 9.7539 | 9.8308 | 9.4692 | 9.6154 | 9.6154 | -0.008 (-0.08%) | 389,288 |
| 13 Jul 2004 | HKD | 9.4615 | 9.6692 | 9.4615 | 9.6231 | 9.6231 | +0.123 (+1.30%) | 414,511 |
| 12 Jul 2004 | HKD | 9.8308 | 9.8308 | 9.4385 | 9.5 | 9.5 | -0.154 (-1.59%) | 891,813 |
| 9 Jul 2004 | HKD | 9.6923 | 9.8462 | 9.6154 | 9.6539 | 9.6539 | -0.008 (-0.08%) | 412,191 |
| 8 Jul 2004 | HKD | 9.7615 | 9.8692 | 9.6539 | 9.6615 | 9.6615 | -0.1 (-1.02%) | 431,303 |
| 7 Jul 2004 | HKD | 9.9846 | 9.9923 | 9.6846 | 9.7615 | 9.7615 | -0.139 (-1.40%) | 544,784 |
| 6 Jul 2004 | HKD | 9.7692 | 9.9846 | 9.7692 | 9.9 | 9.9 | +0.192 (+1.98%) | 939,619 |
| 5 Jul 2004 | HKD | 9.5769 | 9.8539 | 9.5769 | 9.7077 | 9.7077 | +0.131 (+1.37%) | 910,782 |
| 2 Jul 2004 | HKD | 9.5846 | 9.5846 | 9.3077 | 9.5769 | 9.5769 | +0.077 (+0.81%) | 873,271 |
| 1 Jul 2004 | HKD | 9.2692 | 9.5308 | 9.2154 | 9.5 | 9.5 | +0.346 (+3.78%) | 622,351 |
| 30 Jun 2004 | HKD | 9 | 9.2308 | 9 | 9.1539 | 9.1539 | +0.246 (+2.76%) | 1,304,473 |
| 29 Jun 2004 | HKD | 8.9154 | 8.9615 | 8.8231 | 8.9077 | 8.9077 | 0.0 (0.0%) | 389,766 |
| 28 Jun 2004 | HKD | 8.9462 | 8.9462 | 8.8077 | 8.9077 | 8.9077 | +0.046 (+0.52%) | 367,783 |
| 25 Jun 2004 | HKD | 8.8846 | 9.0385 | 8.7615 | 8.8615 | 8.8615 | +0.085 (+0.96%) | 723,989 |
