| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2004 | HKD | 16.2 | 16.2 | 15.9 | 16 | 14.8327 | 0.0 (0.0%) | 102,000 |
| 8 Oct 2004 | HKD | 16 | 16.2 | 15.9 | 16 | 14.8327 | 0.0 (0.0%) | 487,200 |
| 7 Oct 2004 | HKD | 16.1 | 16.1 | 16 | 16 | 14.8327 | -0.1 (-0.62%) | 653,485 |
| 6 Oct 2004 | HKD | 16.35 | 16.35 | 15.95 | 16.1 | 14.9254 | -0.15 (-0.92%) | 674,800 |
| 5 Oct 2004 | HKD | 16.05 | 16.3 | 16.05 | 16.25 | 15.0644 | +0.25 (+1.56%) | 880,400 |
| 4 Oct 2004 | HKD | 16.15 | 16.2 | 15.9 | 16 | 14.8327 | -0.05 (-0.31%) | 1,061,980 |
| 1 Oct 2004 | HKD | 16.05 | 16.05 | 16.05 | 16.05 | 14.879 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | HKD | 16.1 | 16.1 | 15.95 | 16.05 | 14.879 | +0.1 (+0.63%) | 352,400 |
| 29 Sep 2004 | HKD | 15.95 | 15.95 | 15.95 | 15.95 | 14.7863 | 0.0 (0.0%) | 0 |
| 28 Sep 2004 | HKD | 15.7 | 16.05 | 15.7 | 15.95 | 14.7863 | +0.1 (+0.63%) | 295,200 |
| 27 Sep 2004 | HKD | 15.7 | 15.9 | 15.7 | 15.85 | 14.6936 | +0.05 (+0.32%) | 181,720 |
| 24 Sep 2004 | HKD | 15.9 | 15.9 | 15.65 | 15.8 | 14.6473 | -0.15 (-0.94%) | 807,600 |
| 23 Sep 2004 | HKD | 15.9 | 16 | 15.85 | 15.95 | 14.7863 | -0.05 (-0.31%) | 890,000 |
| 22 Sep 2004 | HKD | 16.1 | 16.3 | 15.9 | 16 | 14.8327 | +0.15 (+0.95%) | 999,400 |
| 21 Sep 2004 | HKD | 15.8 | 16.1 | 15.7 | 15.85 | 14.6936 | -0.05 (-0.31%) | 694,847 |
| 20 Sep 2004 | HKD | 16.15 | 16.2 | 15.8 | 15.9 | 14.74 | -0.25 (-1.55%) | 462,000 |
| 17 Sep 2004 | HKD | 16.25 | 16.3 | 16.05 | 16.15 | 14.9717 | -0.1 (-0.62%) | 540,800 |
| 16 Sep 2004 | HKD | 16.15 | 16.3 | 16.15 | 16.25 | 15.0644 | 0.0 (0.0%) | 248,880 |
| 15 Sep 2004 | HKD | 16.25 | 16.35 | 16.2 | 16.25 | 15.0644 | 0.0 (0.0%) | 1,657,360 |
| 14 Sep 2004 | HKD | 16.2 | 16.35 | 16.2 | 16.25 | 15.0644 | 0.0 (0.0%) | 506,000 |
| 13 Sep 2004 | HKD | 16.1 | 16.35 | 16.1 | 16.25 | 15.0644 | +0.35 (+2.20%) | 346,380 |
| 10 Sep 2004 | HKD | 15.9 | 16 | 15.65 | 15.9 | 14.74 | -0.1 (-0.63%) | 1,271,360 |
| 9 Sep 2004 | HKD | 16.2 | 16.25 | 15.95 | 16 | 14.8327 | -0.25 (-1.54%) | 1,271,560 |
| 8 Sep 2004 | HKD | 16.3 | 16.7 | 16.2 | 16.25 | 15.0644 | -0.6 (-3.56%) | 2,278,750 |
| 7 Sep 2004 | HKD | 16.65 | 17.3 | 16.65 | 16.85 | 15.6207 | +0.25 (+1.51%) | 1,975,600 |
| 6 Sep 2004 | HKD | 16.35 | 16.6 | 16.3 | 16.6 | 15.3889 | +0.35 (+2.15%) | 375,440 |
| 3 Sep 2004 | HKD | 16.5 | 16.7 | 16.2 | 16.25 | 15.0644 | -0.2 (-1.22%) | 963,600 |
| 2 Sep 2004 | HKD | 16 | 16.6 | 15.7 | 16.45 | 15.2499 | +0.4 (+2.49%) | 1,049,920 |
| 1 Sep 2004 | HKD | 15.8 | 16.05 | 15.8 | 16.05 | 14.879 | +0.3 (+1.90%) | 909,680 |
| 31 Aug 2004 | HKD | 15.45 | 15.75 | 15.45 | 15.75 | 14.6009 | +0.15 (+0.96%) | 443,320 |
