| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2004 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 1.2888 | -0.01 (-0.87%) | 707,661 |
| 5 Aug 2004 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.3001 | +0.01 (+0.88%) | 732,429 |
| 4 Aug 2004 | HKD | 1.14 | 1.15 | 1.14 | 1.14 | 1.2888 | -0.01 (-0.87%) | 697,046 |
| 3 Aug 2004 | HKD | 1.14 | 1.15 | 1.14 | 1.15 | 1.3001 | -0.01 (-0.86%) | 311,371 |
| 2 Aug 2004 | HKD | 1.18 | 1.18 | 1.16 | 1.16 | 1.3114 | -0.02 (-1.69%) | 99,073 |
| 30 Jul 2004 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.334 | 0.0 (0.0%) | 159,224 |
| 29 Jul 2004 | HKD | 1.13 | 1.19 | 1.12 | 1.18 | 1.334 | +0.04 (+3.51%) | 824,425 |
| 28 Jul 2004 | HKD | 1.13 | 1.14 | 1.13 | 1.14 | 1.2888 | +0.02 (+1.79%) | 513,054 |
| 27 Jul 2004 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.2661 | 0.0 (0.0%) | 803,195 |
| 26 Jul 2004 | HKD | 1.12 | 1.12 | 1.11 | 1.12 | 1.2661 | 0.0 (0.0%) | 431,673 |
| 23 Jul 2004 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.2661 | 0.0 (0.0%) | 353,831 |
| 22 Jul 2004 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.2661 | +0.01 (+0.90%) | 909,344 |
| 21 Jul 2004 | HKD | 1.12 | 1.12 | 1.11 | 1.11 | 1.2548 | 0.0 (0.0%) | 824,425 |
| 20 Jul 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.2548 | +0.01 (+0.91%) | 367,984 |
| 19 Jul 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.2435 | 0.0 (0.0%) | 77,843 |
| 16 Jul 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.2435 | -0.01 (-0.90%) | 35,383 |
| 15 Jul 2004 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 1.2548 | 0.0 (0.0%) | 187,530 |
| 14 Jul 2004 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 1.2548 | 0.0 (0.0%) | 251,220 |
| 13 Jul 2004 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 1.2548 | +0.01 (+0.91%) | 442,288 |
| 12 Jul 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.2435 | 0.0 (0.0%) | 155,685 |
| 9 Jul 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.2435 | 0.0 (0.0%) | 21,230 |
| 8 Jul 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.2435 | -0.02 (-1.79%) | 116,764 |
| 7 Jul 2004 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.2661 | +0.01 (+0.90%) | 35,383 |
| 6 Jul 2004 | HKD | 1.12 | 1.14 | 1.11 | 1.11 | 1.2548 | -0.01 (-0.89%) | 286,603 |
| 5 Jul 2004 | HKD | 1.1 | 1.13 | 1.1 | 1.12 | 1.2661 | +0.03 (+2.75%) | 406,905 |
| 2 Jul 2004 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.2322 | 0.0 (0.0%) | 0 |
| 1 Jul 2004 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.2322 | 0.0 (0.0%) | 0 |
| 30 Jun 2004 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 1.2322 | -0.01 (-0.91%) | 152,147 |
| 29 Jun 2004 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 1.2435 | 0.0 (0.0%) | 109,687 |
| 28 Jun 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.2435 | 0.0 (0.0%) | 0 |
