| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2004 | HKD | 10.45 | 10.5 | 10.4 | 10.4 | 5.2 | -0.1 (-0.95%) | 2,181,392 |
| 19 Aug 2004 | HKD | 10.35 | 10.5 | 10.35 | 10.5 | 5.25 | +0.2 (+1.94%) | 14,454,500 |
| 18 Aug 2004 | HKD | 10.2 | 10.35 | 10.15 | 10.3 | 5.15 | +0.05 (+0.49%) | 3,872,500 |
| 17 Aug 2004 | HKD | 10.15 | 10.3 | 10.15 | 10.25 | 5.125 | +0.1 (+0.99%) | 6,684,500 |
| 16 Aug 2004 | HKD | 10.4 | 10.4 | 10.05 | 10.15 | 5.075 | +0.05 (+0.50%) | 10,054,500 |
| 13 Aug 2004 | HKD | 10 | 10.15 | 10 | 10.1 | 5.05 | +0.05 (+0.50%) | 2,826,000 |
| 12 Aug 2004 | HKD | 9.95 | 10.05 | 9.95 | 10.05 | 5.025 | +0.1 (+1.01%) | 3,247,000 |
| 11 Aug 2004 | HKD | 10.1 | 10.1 | 9.95 | 9.95 | 4.975 | -0.1 (-1.00%) | 3,212,500 |
| 10 Aug 2004 | HKD | 10 | 10.05 | 9.9 | 10.05 | 5.025 | +0.05 (+0.50%) | 1,972,500 |
| 9 Aug 2004 | HKD | 9.95 | 10.1 | 9.9 | 10 | 5 | -0.05 (-0.50%) | 4,565,500 |
| 6 Aug 2004 | HKD | 9.95 | 10.05 | 9.9 | 10.05 | 5.025 | +0.1 (+1.01%) | 2,942,000 |
| 5 Aug 2004 | HKD | 10 | 10.1 | 9.95 | 9.95 | 4.975 | -0.15 (-1.49%) | 4,697,000 |
| 4 Aug 2004 | HKD | 10.15 | 10.15 | 9.95 | 10.1 | 5.05 | -0.1 (-0.98%) | 6,472,500 |
| 3 Aug 2004 | HKD | 10 | 10.2 | 9.9 | 10.2 | 5.1 | +0.2 (+2%) | 16,495,000 |
| 2 Aug 2004 | HKD | 9.9 | 10 | 9.8 | 10 | 5 | 0.0 (0.0%) | 9,314,000 |
| 30 Jul 2004 | HKD | 9.7 | 10 | 9.65 | 10 | 5 | +0.35 (+3.63%) | 15,318,500 |
| 29 Jul 2004 | HKD | 9.6 | 9.7 | 9.6 | 9.65 | 4.825 | +0.05 (+0.52%) | 4,700,500 |
| 28 Jul 2004 | HKD | 9.7 | 9.7 | 9.6 | 9.6 | 4.8 | -0.05 (-0.52%) | 1,818,000 |
| 27 Jul 2004 | HKD | 9.6 | 9.7 | 9.6 | 9.65 | 4.825 | 0.0 (0.0%) | 4,004,500 |
| 26 Jul 2004 | HKD | 9.75 | 9.8 | 9.65 | 9.65 | 4.825 | -0.15 (-1.53%) | 12,839,000 |
| 23 Jul 2004 | HKD | 9.7 | 9.8 | 9.7 | 9.8 | 4.9 | 0.0 (0.0%) | 4,262,000 |
| 22 Jul 2004 | HKD | 9.8 | 9.8 | 9.7 | 9.8 | 4.9 | -0.05 (-0.51%) | 7,884,150 |
| 21 Jul 2004 | HKD | 9.9 | 9.95 | 9.8 | 9.85 | 4.925 | +0.05 (+0.51%) | 7,930,500 |
| 20 Jul 2004 | HKD | 9.95 | 9.95 | 9.8 | 9.8 | 4.9 | -0.15 (-1.51%) | 2,828,000 |
| 19 Jul 2004 | HKD | 9.5 | 10.05 | 9.5 | 9.95 | 4.975 | +0.45 (+4.74%) | 19,650,000 |
| 16 Jul 2004 | HKD | 9.45 | 9.65 | 9.45 | 9.5 | 4.75 | -0.1 (-1.04%) | 14,149,000 |
| 15 Jul 2004 | HKD | 9.75 | 9.75 | 9.45 | 9.6 | 4.8 | -0.25 (-2.54%) | 22,926,000 |
| 14 Jul 2004 | HKD | 10.35 | 10.35 | 9.75 | 9.85 | 4.925 | -0.45 (-4.37%) | 113,869,500 |
| 13 Jul 2004 | HKD | 10.3 | 10.35 | 10.3 | 10.3 | 5.15 | -0.05 (-0.48%) | 11,541,500 |
| 12 Jul 2004 | HKD | 10.35 | 10.35 | 10.3 | 10.35 | 5.175 | 0.0 (0.0%) | 14,212,000 |
