| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.3785 | 0.0 (0.0%) | 938,454 |
| 22 Sep 2004 | HKD | 1.2 | 1.2149 | 1.2 | 1.2 | 0.3785 | 0.0 (0.0%) | 951,136 |
| 21 Sep 2004 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.3785 | -0.015 (-1.23%) | 1,350,613 |
| 20 Sep 2004 | HKD | 1.2149 | 1.2149 | 1.2 | 1.2149 | 0.3832 | 0.0 (0.0%) | 678,477 |
| 17 Sep 2004 | HKD | 1.2149 | 1.2301 | 1.2149 | 1.2149 | 0.3832 | 0.0 (0.0%) | 1,109,658 |
| 16 Sep 2004 | HKD | 1.1851 | 1.245 | 1.1851 | 1.2149 | 0.3832 | +0.03 (+2.51%) | 2,809,022 |
| 15 Sep 2004 | HKD | 1.1699 | 1.1851 | 1.1401 | 1.1851 | 0.3738 | +0.015 (+1.30%) | 836,999 |
| 14 Sep 2004 | HKD | 1.11 | 1.1699 | 1.11 | 1.1699 | 0.369 | +0.06 (+5.40%) | 1,179,408 |
| 13 Sep 2004 | HKD | 1.1401 | 1.1401 | 1.0951 | 1.11 | 0.3501 | -0.015 (-1.32%) | 900,408 |
| 10 Sep 2004 | HKD | 1.11 | 1.1249 | 1.11 | 1.1249 | 0.3548 | +0.015 (+1.34%) | 564,340 |
| 9 Sep 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 748,227 |
| 8 Sep 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 1,217,454 |
| 7 Sep 2004 | HKD | 1.1401 | 1.1401 | 1.11 | 1.11 | 0.3501 | -0.015 (-1.32%) | 63,409 |
| 6 Sep 2004 | HKD | 1.0951 | 1.1249 | 1.0951 | 1.1249 | 0.3548 | +0.045 (+4.17%) | 2,048,113 |
| 3 Sep 2004 | HKD | 1.0951 | 1.0951 | 1.0799 | 1.0799 | 0.3406 | -0.03 (-2.71%) | 171,204 |
| 2 Sep 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 0 |
| 1 Sep 2004 | HKD | 1.0799 | 1.11 | 1.065 | 1.11 | 0.3501 | +0.045 (+4.23%) | 1,255,499 |
| 31 Aug 2004 | HKD | 1.0199 | 1.065 | 1.0199 | 1.065 | 0.3359 | 0.0 (0.0%) | 164,863 |
| 30 Aug 2004 | HKD | 1.0799 | 1.0799 | 1.065 | 1.065 | 0.3359 | -0.03 (-2.75%) | 640,431 |
| 27 Aug 2004 | HKD | 1.065 | 1.0951 | 1.065 | 1.0951 | 0.3454 | +0.03 (+2.83%) | 963,818 |
| 26 Aug 2004 | HKD | 1.0352 | 1.065 | 1.0352 | 1.065 | 0.3359 | +0.045 (+4.42%) | 291,681 |
| 25 Aug 2004 | HKD | 1.0199 | 1.0199 | 1.0199 | 1.0199 | 0.3217 | -0.03 (-2.88%) | 133,159 |
| 24 Aug 2004 | HKD | 1.0199 | 1.0501 | 1.0199 | 1.0501 | 0.3312 | +0.03 (+2.96%) | 1,096,977 |
| 23 Aug 2004 | HKD | 1.0199 | 1.0199 | 1.0199 | 1.0199 | 0.3217 | -0.03 (-2.88%) | 88,772 |
| 20 Aug 2004 | HKD | 1.0501 | 1.0501 | 1.0501 | 1.0501 | 0.3312 | 0.0 (0.0%) | 0 |
| 19 Aug 2004 | HKD | 0.9901 | 1.0501 | 0.9901 | 1.0501 | 0.3312 | +0.06 (+6.06%) | 919,431 |
| 18 Aug 2004 | HKD | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 0.3123 | +0.03 (+3.14%) | 507,272 |
| 17 Aug 2004 | HKD | 0.9749 | 0.9749 | 0.96 | 0.96 | 0.3028 | 0.0 (0.0%) | 1,712,045 |
| 16 Aug 2004 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.3028 | -0.015 (-1.53%) | 729,204 |
| 13 Aug 2004 | HKD | 0.9901 | 0.9901 | 0.9749 | 0.9749 | 0.3075 | -0.06 (-5.82%) | 1,020,886 |
