| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2004 | HKD | 2.35 | 2.4001 | 2.35 | 2.35 | 1.7091 | -0.025 (-1.05%) | 2,041,875 |
| 23 Aug 2004 | HKD | 2.4001 | 2.4001 | 2.375 | 2.375 | 1.7273 | -0.025 (-1.05%) | 459,787 |
| 20 Aug 2004 | HKD | 2.375 | 2.4001 | 2.375 | 2.4001 | 1.7455 | +0.025 (+1.06%) | 990,000 |
| 19 Aug 2004 | HKD | 2.45 | 2.45 | 2.375 | 2.375 | 1.7273 | -0.075 (-3.06%) | 673,750 |
| 18 Aug 2004 | HKD | 2.45 | 2.45 | 2.425 | 2.45 | 1.7818 | 0.0 (0.0%) | 852,500 |
| 17 Aug 2004 | HKD | 2.4001 | 2.5 | 2.4001 | 2.45 | 1.7818 | +0.05 (+2.08%) | 1,522,125 |
| 16 Aug 2004 | HKD | 2.35 | 2.4001 | 2.35 | 2.4001 | 1.7455 | +0.025 (+1.06%) | 50,875 |
| 13 Aug 2004 | HKD | 2.35 | 2.375 | 2.35 | 2.375 | 1.7273 | +0.025 (+1.06%) | 1,599,125 |
| 12 Aug 2004 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 1.7091 | 0.0 (0.0%) | 111,375 |
| 11 Aug 2004 | HKD | 2.35 | 2.375 | 2.325 | 2.35 | 1.7091 | -0.025 (-1.05%) | 1,360,425 |
| 10 Aug 2004 | HKD | 2.425 | 2.425 | 2.325 | 2.375 | 1.7273 | -0.075 (-3.06%) | 2,796,750 |
| 9 Aug 2004 | HKD | 2.45 | 2.45 | 2.425 | 2.45 | 1.7818 | -0.075 (-2.97%) | 693,000 |
| 6 Aug 2004 | HKD | 2.5 | 2.5499 | 2.5 | 2.5251 | 1.8364 | 0.0 (0.0%) | 7,607,875 |
| 5 Aug 2004 | HKD | 2.5 | 2.575 | 2.475 | 2.5251 | 1.8364 | +0.075 (+3.07%) | 15,734,125 |
| 4 Aug 2004 | HKD | 2.375 | 2.475 | 2.375 | 2.45 | 1.7818 | +0.075 (+3.16%) | 9,631,875 |
| 3 Aug 2004 | HKD | 2.4001 | 2.4001 | 2.35 | 2.375 | 1.7273 | +0.025 (+1.06%) | 5,175,500 |
| 2 Aug 2004 | HKD | 2.325 | 2.375 | 2.3 | 2.35 | 1.7091 | +0.05 (+2.17%) | 7,150,559 |
| 30 Jul 2004 | HKD | 2.2501 | 2.325 | 2.2501 | 2.3 | 1.6727 | +0.05 (+2.22%) | 14,114,375 |
| 29 Jul 2004 | HKD | 2.225 | 2.2501 | 2.225 | 2.2501 | 1.6364 | +0.075 (+3.45%) | 4,325,750 |
| 28 Jul 2004 | HKD | 2.175 | 2.225 | 2.15 | 2.175 | 1.5818 | +0.075 (+3.57%) | 18,096,347 |
| 27 Jul 2004 | HKD | 2.05 | 2.1251 | 2.05 | 2.1 | 1.5273 | +0.1 (+5.01%) | 43,536,625 |
| 26 Jul 2004 | HKD | 2.2 | 2.2 | 1.9999 | 1.9999 | 1.4545 | -0.2 (-9.10%) | 26,444,000 |
| 23 Jul 2004 | HKD | 2.2501 | 2.2501 | 2.15 | 2.2 | 1.6 | -0.05 (-2.23%) | 12,564,750 |
| 22 Jul 2004 | HKD | 2.325 | 2.325 | 2.2 | 2.2501 | 1.6364 | -0.1 (-4.25%) | 6,881,875 |
| 21 Jul 2004 | HKD | 2.425 | 2.45 | 2.3 | 2.35 | 1.7091 | -0.025 (-1.05%) | 19,428,750 |
| 20 Jul 2004 | HKD | 2.425 | 2.425 | 2.375 | 2.375 | 1.7273 | -0.075 (-3.06%) | 3,995,750 |
| 19 Jul 2004 | HKD | 2.475 | 2.5499 | 2.45 | 2.45 | 1.7818 | +0.05 (+2.08%) | 16,227,750 |
| 16 Jul 2004 | HKD | 2.3 | 2.45 | 2.3 | 2.4001 | 1.7455 | +0.1 (+4.35%) | 9,829,875 |
| 15 Jul 2004 | HKD | 2.475 | 2.475 | 2.225 | 2.3 | 1.6727 | -0.175 (-7.07%) | 51,064,750 |
| 14 Jul 2004 | HKD | 2.575 | 2.6 | 2.475 | 2.475 | 1.8 | 0.0 (0.0%) | 215,356,625 |
