| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | HKD | 13.3 | 13.5 | 13.1 | 13.3 | 6.65 | +0.05 (+0.38%) | 8,428,000 |
| 24 Nov 2004 | HKD | 13.2 | 13.55 | 13.15 | 13.25 | 6.625 | 0.0 (0.0%) | 13,156,750 |
| 23 Nov 2004 | HKD | 13 | 13.3 | 12.9 | 13.25 | 6.625 | +0.3 (+2.32%) | 7,227,500 |
| 22 Nov 2004 | HKD | 12.9 | 13.1 | 12.75 | 12.95 | 6.475 | -0.15 (-1.15%) | 11,362,000 |
| 19 Nov 2004 | HKD | 13.1 | 13.2 | 12.95 | 13.1 | 6.55 | 0.0 (0.0%) | 10,649,000 |
| 18 Nov 2004 | HKD | 13.25 | 13.25 | 13 | 13.1 | 6.55 | -0.15 (-1.13%) | 10,248,500 |
| 17 Nov 2004 | HKD | 13.3 | 13.45 | 13.15 | 13.25 | 6.625 | -0.1 (-0.75%) | 9,237,000 |
| 16 Nov 2004 | HKD | 13.35 | 13.6 | 13.3 | 13.35 | 6.675 | -0.05 (-0.37%) | 21,029,500 |
| 15 Nov 2004 | HKD | 13.2 | 13.5 | 13.05 | 13.4 | 6.7 | +0.2 (+1.52%) | 14,055,600 |
| 12 Nov 2004 | HKD | 12.95 | 13.2 | 12.85 | 13.2 | 6.6 | +0.45 (+3.53%) | 24,825,000 |
| 11 Nov 2004 | HKD | 12.95 | 12.95 | 12.7 | 12.75 | 6.375 | -0.25 (-1.92%) | 12,370,000 |
| 10 Nov 2004 | HKD | 12.6 | 13 | 12.6 | 13 | 6.5 | +0.4 (+3.17%) | 30,188,100 |
| 9 Nov 2004 | HKD | 12.4 | 12.6 | 12.4 | 12.6 | 6.3 | +0.2 (+1.61%) | 16,178,500 |
| 8 Nov 2004 | HKD | 12.2 | 12.45 | 12.1 | 12.4 | 6.2 | +0.3 (+2.48%) | 14,714,500 |
| 5 Nov 2004 | HKD | 12.1 | 12.3 | 12.05 | 12.1 | 6.05 | +0.15 (+1.26%) | 10,486,000 |
| 4 Nov 2004 | HKD | 12.1 | 12.1 | 11.95 | 11.95 | 5.975 | 0.0 (0.0%) | 5,299,000 |
| 3 Nov 2004 | HKD | 11.9 | 12.05 | 11.9 | 11.95 | 5.975 | 0.0 (0.0%) | 12,497,500 |
| 2 Nov 2004 | HKD | 12.05 | 12.1 | 11.95 | 11.95 | 5.975 | -0.1 (-0.83%) | 18,095,500 |
| 1 Nov 2004 | HKD | 12.2 | 12.2 | 11.95 | 12.05 | 6.025 | -0.2 (-1.63%) | 23,273,600 |
| 29 Oct 2004 | HKD | 11.9 | 12.35 | 11.85 | 12.25 | 6.125 | +0.55 (+4.70%) | 42,449,000 |
| 28 Oct 2004 | HKD | 11.65 | 11.75 | 11.5 | 11.7 | 5.85 | +0.15 (+1.30%) | 11,852,667 |
| 27 Oct 2004 | HKD | 11.65 | 11.7 | 11.5 | 11.55 | 5.775 | 0.0 (0.0%) | 12,470,000 |
| 26 Oct 2004 | HKD | 11.45 | 11.65 | 11.45 | 11.55 | 5.775 | +0.15 (+1.32%) | 6,941,400 |
| 25 Oct 2004 | HKD | 11.4 | 11.5 | 11.3 | 11.4 | 5.7 | -0.15 (-1.30%) | 6,445,000 |
| 22 Oct 2004 | HKD | 11.55 | 11.55 | 11.55 | 11.55 | 5.775 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | HKD | 11.65 | 11.75 | 11.35 | 11.55 | 5.775 | -0.25 (-2.12%) | 6,408,088 |
| 20 Oct 2004 | HKD | 11.9 | 11.95 | 11.65 | 11.8 | 5.9 | -0.2 (-1.67%) | 15,883,220 |
| 19 Oct 2004 | HKD | 12.15 | 12.15 | 11.95 | 12 | 6 | -0.1 (-0.83%) | 12,918,500 |
| 18 Oct 2004 | HKD | 12.2 | 12.25 | 12.05 | 12.1 | 6.05 | -0.6 (-4.72%) | 27,773,000 |
| 15 Oct 2004 | HKD | 11.8 | 12.7 | 11.75 | 12.7 | 6.35 | +0.75 (+6.28%) | 25,006,500 |
