| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2004 | HKD | 1 | 1 | 0.96 | 0.98 | 1.1079 | -0.02 (-2%) | 1,107,490 |
| 11 Nov 2004 | HKD | 0.98 | 1 | 0.97 | 1 | 1.1305 | +0.02 (+2.04%) | 99,073 |
| 10 Nov 2004 | HKD | 1 | 1 | 0.98 | 0.98 | 1.1079 | -0.01 (-1.01%) | 1,249,022 |
| 9 Nov 2004 | HKD | 0.99 | 1 | 0.99 | 0.99 | 1.1192 | -0.01 (-1%) | 647,510 |
| 8 Nov 2004 | HKD | 1.03 | 1.04 | 1 | 1 | 1.1305 | -0.02 (-1.96%) | 820,887 |
| 5 Nov 2004 | HKD | 1.01 | 1.03 | 1.01 | 1.02 | 1.1531 | +0.01 (+0.99%) | 1,252,560 |
| 4 Nov 2004 | HKD | 1.04 | 1.04 | 1.01 | 1.01 | 1.1418 | -0.03 (-2.88%) | 495,363 |
| 3 Nov 2004 | HKD | 1.04 | 1.06 | 1.04 | 1.04 | 1.1757 | 0.0 (0.0%) | 530,746 |
| 2 Nov 2004 | HKD | 1.09 | 1.09 | 1.04 | 1.04 | 1.1757 | -0.04 (-3.70%) | 629,818 |
| 1 Nov 2004 | HKD | 1.01 | 1.1 | 1.01 | 1.08 | 1.2209 | +0.08 (+8%) | 1,507,318 |
| 29 Oct 2004 | HKD | 0.99 | 1 | 0.99 | 1 | 1.1305 | +0.01 (+1.01%) | 321,986 |
| 28 Oct 2004 | HKD | 0.99 | 0.99 | 0.98 | 0.99 | 1.1192 | 0.0 (0.0%) | 898,730 |
| 27 Oct 2004 | HKD | 0.99 | 0.99 | 0.98 | 0.99 | 1.1192 | -0.01 (-1%) | 689,970 |
| 26 Oct 2004 | HKD | 1 | 1 | 1 | 1 | 1.1305 | 0.0 (0.0%) | 293,679 |
| 25 Oct 2004 | HKD | 0.99 | 1 | 0.99 | 1 | 1.1305 | +0.01 (+1.01%) | 191,068 |
| 22 Oct 2004 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 1.1192 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | HKD | 1.01 | 1.01 | 0.99 | 0.99 | 1.1192 | -0.01 (-1%) | 831,502 |
| 20 Oct 2004 | HKD | 1 | 1 | 0.99 | 1 | 1.1305 | -0.01 (-0.99%) | 389,214 |
| 19 Oct 2004 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.1418 | -0.02 (-1.94%) | 21,230 |
| 18 Oct 2004 | HKD | 1.03 | 1.03 | 1.02 | 1.03 | 1.1644 | +0.04 (+4.04%) | 275,988 |
| 15 Oct 2004 | HKD | 0.99 | 1 | 0.99 | 0.99 | 1.1192 | 0.0 (0.0%) | 229,990 |
| 14 Oct 2004 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 1.1192 | 0.0 (0.0%) | 304,294 |
| 13 Oct 2004 | HKD | 0.99 | 0.99 | 0.98 | 0.99 | 1.1192 | -0.01 (-1%) | 406,905 |
| 12 Oct 2004 | HKD | 1 | 1.01 | 0.99 | 1 | 1.1305 | 0.0 (0.0%) | 130,917 |
| 11 Oct 2004 | HKD | 0.99 | 1.01 | 0.99 | 1 | 1.1305 | +0.01 (+1.01%) | 350,292 |
| 8 Oct 2004 | HKD | 1.02 | 1.02 | 0.99 | 0.99 | 1.1192 | -0.03 (-2.94%) | 1,705,463 |
| 7 Oct 2004 | HKD | 1.02 | 1.03 | 1.02 | 1.02 | 1.1531 | +0.01 (+0.99%) | 697,046 |
| 6 Oct 2004 | HKD | 1.03 | 1.04 | 1.01 | 1.01 | 1.1418 | -0.02 (-1.94%) | 888,115 |
| 5 Oct 2004 | HKD | 1.02 | 1.04 | 1.02 | 1.03 | 1.1644 | +0.01 (+0.98%) | 1,086,260 |
| 4 Oct 2004 | HKD | 1.03 | 1.06 | 1.02 | 1.02 | 1.1531 | -0.01 (-0.97%) | 965,957 |
