| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2004 | HKD | 0.8401 | 0.85 | 0.82 | 0.8401 | 6.0191 | 0.0 (0.0%) | 579,950 |
| 23 Nov 2004 | HKD | 0.87 | 0.87 | 0.8401 | 0.8401 | 6.0191 | -0.02 (-2.31%) | 813,538 |
| 22 Nov 2004 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 6.1617 | -0.01 (-1.15%) | 229,289 |
| 19 Nov 2004 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 6.2333 | -0.02 (-2.25%) | 244,698 |
| 18 Nov 2004 | HKD | 0.88 | 0.9001 | 0.87 | 0.89 | 6.3766 | +0.01 (+1.14%) | 470,191 |
| 17 Nov 2004 | HKD | 0.88 | 0.91 | 0.87 | 0.88 | 6.305 | 0.0 (0.0%) | 653,588 |
| 16 Nov 2004 | HKD | 0.86 | 0.89 | 0.86 | 0.88 | 6.305 | +0.01 (+1.15%) | 714,051 |
| 15 Nov 2004 | HKD | 0.89 | 0.89 | 0.86 | 0.87 | 6.2333 | -0.01 (-1.14%) | 478,677 |
| 12 Nov 2004 | HKD | 0.87 | 0.9001 | 0.86 | 0.88 | 6.305 | +0.01 (+1.15%) | 1,103,960 |
| 11 Nov 2004 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 6.2333 | -0.01 (-1.14%) | 494,309 |
| 10 Nov 2004 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 6.305 | -0.01 (-1.12%) | 378,352 |
| 9 Nov 2004 | HKD | 0.89 | 0.9001 | 0.86 | 0.89 | 6.3766 | 0.0 (0.0%) | 547,960 |
| 8 Nov 2004 | HKD | 0.89 | 0.91 | 0.87 | 0.89 | 6.3766 | 0.0 (0.0%) | 429,380 |
| 5 Nov 2004 | HKD | 0.9001 | 0.9001 | 0.88 | 0.89 | 6.3766 | +0.01 (+1.14%) | 763,817 |
| 4 Nov 2004 | HKD | 0.9001 | 0.94 | 0.88 | 0.88 | 6.305 | -0.01 (-1.12%) | 1,888,914 |
| 3 Nov 2004 | HKD | 0.86 | 0.9001 | 0.85 | 0.89 | 6.3766 | +0.03 (+3.49%) | 1,196,580 |
| 2 Nov 2004 | HKD | 0.91 | 0.92 | 0.8401 | 0.86 | 6.1617 | -0.06 (-6.52%) | 2,232,819 |
| 1 Nov 2004 | HKD | 0.87 | 0.93 | 0.87 | 0.92 | 6.5916 | +0.03 (+3.37%) | 959,586 |
| 29 Oct 2004 | HKD | 0.89 | 0.9001 | 0.87 | 0.89 | 6.3766 | -0.05 (-5.32%) | 1,105,076 |
| 28 Oct 2004 | HKD | 0.91 | 0.9701 | 0.91 | 0.94 | 6.7349 | +0.03 (+3.30%) | 1,210,481 |
| 27 Oct 2004 | HKD | 0.89 | 0.92 | 0.89 | 0.91 | 6.5199 | +0.02 (+2.25%) | 529,369 |
| 26 Oct 2004 | HKD | 0.9001 | 0.91 | 0.88 | 0.89 | 6.3766 | -0.01 (-1.12%) | 491,015 |
| 25 Oct 2004 | HKD | 0.9001 | 0.93 | 0.86 | 0.9001 | 6.449 | -0.02 (-2.16%) | 932,677 |
| 22 Oct 2004 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 6.5916 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | HKD | 0.98 | 0.98 | 0.91 | 0.92 | 6.5916 | -0.06 (-6.12%) | 1,160,849 |
| 20 Oct 2004 | HKD | 1.01 | 1.01 | 0.95 | 0.98 | 7.0215 | -0.03 (-2.97%) | 970,808 |
| 19 Oct 2004 | HKD | 1.05 | 1.05 | 0.98 | 1.01 | 7.2364 | -0.04 (-3.81%) | 2,430,900 |
| 18 Oct 2004 | HKD | 1.14 | 1.14 | 1.04 | 1.05 | 7.523 | -0.07 (-6.25%) | 1,433,166 |
| 15 Oct 2004 | HKD | 1.04 | 1.13 | 1.04 | 1.12 | 8.0245 | +0.07 (+6.67%) | 2,190,121 |
| 14 Oct 2004 | HKD | 1.05 | 1.0901 | 1.0199 | 1.05 | 7.523 | +0.01 (+0.96%) | 517,422 |
