| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2004 | HKD | 3.15 | 3.15 | 3.075 | 3.075 | 2.8727 | -0.075 (-2.38%) | 24,348,911 |
| 15 Nov 2004 | HKD | 3.15 | 3.175 | 3.125 | 3.15 | 2.9428 | 0.0 (0.0%) | 18,052,683 |
| 12 Nov 2004 | HKD | 3.15 | 3.175 | 3.125 | 3.15 | 2.9428 | +0.025 (+0.80%) | 22,127,784 |
| 11 Nov 2004 | HKD | 3.125 | 3.175 | 3.1001 | 3.125 | 2.9194 | 0.0 (0.0%) | 18,986,092 |
| 10 Nov 2004 | HKD | 3.125 | 3.175 | 3.125 | 3.125 | 2.9194 | 0.0 (0.0%) | 16,528,401 |
| 9 Nov 2004 | HKD | 3.1001 | 3.15 | 3.075 | 3.125 | 2.9194 | 0.0 (0.0%) | 25,270,546 |
| 8 Nov 2004 | HKD | 3.1001 | 3.125 | 3.075 | 3.125 | 2.9194 | 0.0 (0.0%) | 8,481,282 |
| 5 Nov 2004 | HKD | 3.1001 | 3.15 | 3.075 | 3.125 | 2.9194 | +0.025 (+0.80%) | 20,633,045 |
| 4 Nov 2004 | HKD | 3.175 | 3.175 | 3.075 | 3.1001 | 2.8961 | -0.075 (-2.36%) | 23,876,855 |
| 3 Nov 2004 | HKD | 3.075 | 3.2 | 3.05 | 3.175 | 2.9661 | +0.1 (+3.25%) | 56,998,526 |
| 2 Nov 2004 | HKD | 3.05 | 3.075 | 3.05 | 3.075 | 2.8727 | +0.05 (+1.65%) | 11,451,385 |
| 1 Nov 2004 | HKD | 3.05 | 3.075 | 3 | 3.025 | 2.826 | 0.0 (0.0%) | 9,142,482 |
| 29 Oct 2004 | HKD | 3.05 | 3.075 | 3 | 3.025 | 2.826 | -0.075 (-2.42%) | 30,530,604 |
| 28 Oct 2004 | HKD | 3.1001 | 3.125 | 3.075 | 3.1001 | 2.8961 | +0.025 (+0.82%) | 25,321,926 |
| 27 Oct 2004 | HKD | 3.1001 | 3.125 | 3.05 | 3.075 | 2.8727 | +0.025 (+0.82%) | 21,081,124 |
| 26 Oct 2004 | HKD | 3.1001 | 3.125 | 3.05 | 3.05 | 2.8493 | -0.025 (-0.81%) | 29,452,688 |
| 25 Oct 2004 | HKD | 3 | 3.125 | 2.975 | 3.075 | 2.8727 | +0.05 (+1.65%) | 54,367,265 |
| 22 Oct 2004 | HKD | 3.025 | 3.025 | 3.025 | 3.025 | 2.826 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | HKD | 3.05 | 3.1001 | 2.975 | 3.025 | 2.826 | -0.025 (-0.82%) | 75,114,643 |
| 20 Oct 2004 | HKD | 3.15 | 3.175 | 3.05 | 3.05 | 2.8493 | -0.15 (-4.69%) | 64,722,056 |
| 19 Oct 2004 | HKD | 3.25 | 3.3 | 3.125 | 3.2 | 2.9895 | +0.025 (+0.79%) | 129,450,535 |
| 18 Oct 2004 | HKD | 2.975 | 3.25 | 2.975 | 3.175 | 2.9661 | +0.225 (+7.63%) | 264,222,142 |
| 15 Oct 2004 | HKD | 2.875 | 3 | 2.825 | 2.95 | 2.7559 | 0.0 (0.0%) | 542,305,300 |
