| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2004 | HKD | 14.7 | 14.75 | 14.5 | 14.65 | 13.5812 | 0.0 (0.0%) | 1,423,120 |
| 19 Aug 2004 | HKD | 14.3 | 14.7 | 14.3 | 14.65 | 13.5812 | +0.35 (+2.45%) | 3,677,120 |
| 18 Aug 2004 | HKD | 13.9 | 14.3 | 13.9 | 14.3 | 13.2567 | +0.4 (+2.88%) | 2,026,720 |
| 17 Aug 2004 | HKD | 14.05 | 14.05 | 13.75 | 13.9 | 12.8859 | +0.05 (+0.36%) | 2,358,840 |
| 16 Aug 2004 | HKD | 14 | 14 | 13.75 | 13.85 | 12.8395 | -0.15 (-1.07%) | 2,164,800 |
| 13 Aug 2004 | HKD | 14.3 | 14.3 | 13.9 | 14 | 12.9786 | -0.3 (-2.10%) | 907,120 |
| 12 Aug 2004 | HKD | 14.3 | 14.45 | 14.3 | 14.3 | 13.2567 | -0.05 (-0.35%) | 1,442,670 |
| 11 Aug 2004 | HKD | 14.55 | 14.55 | 14.3 | 14.35 | 13.3031 | -0.2 (-1.37%) | 1,003,600 |
| 10 Aug 2004 | HKD | 14.25 | 14.6 | 14.25 | 14.55 | 13.4885 | +0.3 (+2.11%) | 1,855,440 |
| 9 Aug 2004 | HKD | 14.05 | 14.45 | 14.05 | 14.25 | 13.2104 | +0.1 (+0.71%) | 902,400 |
| 6 Aug 2004 | HKD | 14.35 | 14.4 | 14.15 | 14.15 | 13.1177 | -0.2 (-1.39%) | 736,000 |
| 5 Aug 2004 | HKD | 14.35 | 14.45 | 14.35 | 14.35 | 13.3031 | +0.05 (+0.35%) | 677,960 |
| 4 Aug 2004 | HKD | 14.4 | 14.4 | 14.2 | 14.3 | 13.2567 | -0.1 (-0.69%) | 312,760 |
| 3 Aug 2004 | HKD | 14.1 | 14.4 | 14.1 | 14.4 | 13.3494 | +0.45 (+3.23%) | 1,382,000 |
| 2 Aug 2004 | HKD | 14.05 | 14.1 | 13.9 | 13.95 | 12.9322 | -0.15 (-1.06%) | 569,200 |
| 30 Jul 2004 | HKD | 14.05 | 14.25 | 14 | 14.1 | 13.0713 | +0.05 (+0.36%) | 771,560 |
| 29 Jul 2004 | HKD | 14.1 | 14.1 | 13.95 | 14.05 | 13.0249 | 0.0 (0.0%) | 1,133,280 |
| 28 Jul 2004 | HKD | 14.15 | 14.2 | 14.05 | 14.05 | 13.0249 | 0.0 (0.0%) | 1,481,200 |
| 27 Jul 2004 | HKD | 14.25 | 14.25 | 14.05 | 14.05 | 13.0249 | -0.2 (-1.40%) | 1,715,860 |
| 26 Jul 2004 | HKD | 14.2 | 14.25 | 14.1 | 14.25 | 13.2104 | +0.05 (+0.35%) | 545,760 |
| 23 Jul 2004 | HKD | 14.2 | 14.6 | 14.15 | 14.2 | 13.164 | 0.0 (0.0%) | 1,559,760 |
| 22 Jul 2004 | HKD | 14.25 | 14.25 | 14.2 | 14.2 | 13.164 | -0.05 (-0.35%) | 279,280 |
| 21 Jul 2004 | HKD | 14.25 | 14.4 | 14.2 | 14.25 | 13.2104 | +0.15 (+1.06%) | 1,086,800 |
| 20 Jul 2004 | HKD | 14.1 | 14.2 | 14.05 | 14.1 | 13.0713 | 0.0 (0.0%) | 1,014,687 |
| 19 Jul 2004 | HKD | 14 | 14.2 | 14 | 14.1 | 13.0713 | +0.1 (+0.71%) | 1,520,720 |
| 16 Jul 2004 | HKD | 14.15 | 14.15 | 13.9 | 14 | 12.9786 | -0.3 (-2.10%) | 2,126,400 |
| 15 Jul 2004 | HKD | 14.4 | 14.65 | 14 | 14.3 | 13.2567 | -0.3 (-2.05%) | 2,140,793 |
| 14 Jul 2004 | HKD | 14.6 | 15 | 14.35 | 14.6 | 13.5348 | +0.2 (+1.39%) | 3,390,480 |
| 13 Jul 2004 | HKD | 14.15 | 14.75 | 13.9 | 14.4 | 13.3494 | +0.25 (+1.77%) | 3,156,080 |
| 12 Jul 2004 | HKD | 13.45 | 14.15 | 13.4 | 14.15 | 13.1177 | +0.75 (+5.60%) | 3,985,928 |
