| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2004 | HKD | 2.35 | 2.475 | 2.35 | 2.4499 | 2.2237 | +0.1 (+4.25%) | 6,187,394 |
| 23 Aug 2004 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.133 | -0.025 (-1.05%) | 947,499 |
| 20 Aug 2004 | HKD | 2.25 | 2.375 | 2.25 | 2.375 | 2.1557 | +0.125 (+5.56%) | 2,681,644 |
| 19 Aug 2004 | HKD | 2.25 | 2.3 | 2.25 | 2.25 | 2.0422 | 0.0 (0.0%) | 1,390,400 |
| 18 Aug 2004 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.0422 | +0.05 (+2.27%) | 38,561 |
| 17 Aug 2004 | HKD | 2.275 | 2.3 | 2.2 | 2.2 | 1.9968 | -0.075 (-3.30%) | 1,745,162 |
| 16 Aug 2004 | HKD | 2.325 | 2.325 | 2.25 | 2.275 | 2.0649 | -0.05 (-2.15%) | 152,040 |
| 13 Aug 2004 | HKD | 2.3 | 2.375 | 2.3 | 2.325 | 2.1103 | +0.025 (+1.09%) | 2,179,249 |
| 12 Aug 2004 | HKD | 2.3 | 2.3 | 2.25 | 2.3 | 2.0876 | 0.0 (0.0%) | 1,412,435 |
| 11 Aug 2004 | HKD | 2.3 | 2.3 | 2.275 | 2.3 | 2.0876 | 0.0 (0.0%) | 837,325 |
| 10 Aug 2004 | HKD | 2.3 | 2.3 | 2.275 | 2.3 | 2.0876 | -0.05 (-2.13%) | 2,398,496 |
| 9 Aug 2004 | HKD | 2.325 | 2.35 | 2.325 | 2.35 | 2.133 | 0.0 (0.0%) | 451,715 |
| 6 Aug 2004 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.133 | -0.025 (-1.05%) | 453,918 |
| 5 Aug 2004 | HKD | 2.375 | 2.4 | 2.35 | 2.375 | 2.1557 | -0.025 (-1.04%) | 2,139,586 |
| 4 Aug 2004 | HKD | 2.3 | 2.4 | 2.3 | 2.4 | 2.1784 | +0.1 (+4.35%) | 2,190,267 |
| 3 Aug 2004 | HKD | 2.325 | 2.325 | 2.3 | 2.3 | 2.0876 | -0.025 (-1.08%) | 1,073,098 |
| 2 Aug 2004 | HKD | 2.3 | 2.325 | 2.3 | 2.325 | 2.1103 | 0.0 (0.0%) | 2,527,400 |
| 30 Jul 2004 | HKD | 2.35 | 2.35 | 2.325 | 2.325 | 2.1103 | -0.025 (-1.06%) | 1,361,755 |
| 29 Jul 2004 | HKD | 2.275 | 2.4 | 2.275 | 2.35 | 2.133 | +0.1 (+4.44%) | 8,278,504 |
| 28 Jul 2004 | HKD | 2.3 | 2.3 | 2.25 | 2.25 | 2.0422 | -0.025 (-1.10%) | 542,058 |
| 27 Jul 2004 | HKD | 2.25 | 2.275 | 2.25 | 2.275 | 2.0649 | -0.025 (-1.09%) | 808,680 |
| 26 Jul 2004 | HKD | 2.2 | 2.325 | 2.2 | 2.3 | 2.0876 | +0.025 (+1.10%) | 907,837 |
| 23 Jul 2004 | HKD | 2.4 | 2.4 | 2.25 | 2.275 | 2.0649 | -0.1 (-4.21%) | 6,392,318 |
| 22 Jul 2004 | HKD | 2.175 | 2.375 | 2.175 | 2.375 | 2.1557 | +0.175 (+7.95%) | 13,110,753 |
| 21 Jul 2004 | HKD | 2.1501 | 2.25 | 2.125 | 2.2 | 1.9968 | +0.075 (+3.53%) | 4,184,423 |
| 20 Jul 2004 | HKD | 2.1501 | 2.1501 | 2.1 | 2.125 | 1.9288 | -0.075 (-3.41%) | 2,963,691 |
| 19 Jul 2004 | HKD | 2.05 | 2.2 | 1.99 | 2.2 | 1.9968 | +0.15 (+7.32%) | 7,483,045 |
| 16 Jul 2004 | HKD | 2 | 2.05 | 1.99 | 2.05 | 1.8607 | 0.0 (0.0%) | 4,733,092 |
| 15 Jul 2004 | HKD | 2.125 | 2.125 | 1.95 | 2.05 | 1.8607 | -0.125 (-5.75%) | 12,641,410 |
| 14 Jul 2004 | HKD | 2.175 | 2.2 | 2.1501 | 2.175 | 1.9741 | 0.0 (0.0%) | 6,517,917 |
