| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2004 | HKD | 5.8 | 5.85 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 49,720,000 |
| 25 Nov 2004 | HKD | 5.9 | 5.9 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 51,145,000 |
| 24 Nov 2004 | HKD | 5.85 | 5.95 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 110,400,012 |
| 23 Nov 2004 | HKD | 5.7 | 5.85 | 5.7 | 5.8 | 5.8 | +0.05 (+0.87%) | 46,071,000 |
| 22 Nov 2004 | HKD | 5.65 | 5.75 | 5.6 | 5.75 | 5.75 | 0.0 (0.0%) | 53,658,305 |
| 19 Nov 2004 | HKD | 5.8 | 5.9 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 43,615,550 |
| 18 Nov 2004 | HKD | 5.75 | 5.85 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 55,150,198 |
| 17 Nov 2004 | HKD | 5.8 | 5.85 | 5.7 | 5.8 | 5.8 | +0.05 (+0.87%) | 67,423,710 |
| 16 Nov 2004 | HKD | 5.75 | 5.9 | 5.65 | 5.75 | 5.75 | +0.05 (+0.88%) | 162,608,277 |
| 15 Nov 2004 | HKD | 5.7 | 5.75 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 88,792,539 |
| 12 Nov 2004 | HKD | 5.8 | 5.85 | 5.6 | 5.7 | 5.7 | -0.05 (-0.87%) | 135,521,974 |
| 11 Nov 2004 | HKD | 5.7 | 5.8 | 5.6 | 5.75 | 5.75 | +0.15 (+2.68%) | 222,345,276 |
| 10 Nov 2004 | HKD | 5.45 | 5.6 | 5.4 | 5.6 | 5.6 | +0.15 (+2.75%) | 142,413,795 |
| 9 Nov 2004 | HKD | 5.35 | 5.5 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 96,759,092 |
| 8 Nov 2004 | HKD | 5.2 | 5.4 | 5.15 | 5.35 | 5.35 | +0.1 (+1.90%) | 117,616,475 |
| 5 Nov 2004 | HKD | 5.2 | 5.25 | 5.15 | 5.25 | 5.25 | +0.1 (+1.94%) | 45,317,842 |
| 4 Nov 2004 | HKD | 5.2 | 5.25 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 28,036,000 |
| 3 Nov 2004 | HKD | 5.2 | 5.25 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 39,783,553 |
| 2 Nov 2004 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 59,257,035 |
| 1 Nov 2004 | HKD | 5.15 | 5.2 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 31,762,438 |
| 29 Oct 2004 | HKD | 5.15 | 5.2 | 5.05 | 5.15 | 5.15 | +0.15 (+3%) | 128,524,535 |
| 28 Oct 2004 | HKD | 4.9 | 5.05 | 4.875 | 5 | 5 | +0.15 (+3.09%) | 39,665,200 |
| 27 Oct 2004 | HKD | 4.9 | 4.9 | 4.825 | 4.85 | 4.85 | 0.0 (0.0%) | 18,233,000 |
| 26 Oct 2004 | HKD | 4.825 | 4.875 | 4.825 | 4.85 | 4.85 | 0.0 (0.0%) | 13,646,000 |
| 25 Oct 2004 | HKD | 4.825 | 4.875 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 21,890,500 |
| 22 Oct 2004 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | HKD | 4.95 | 4.95 | 4.825 | 4.9 | 4.9 | -0.05 (-1.01%) | 28,312,181 |
| 20 Oct 2004 | HKD | 4.975 | 4.975 | 4.925 | 4.95 | 4.95 | -0.05 (-1%) | 27,819,000 |
| 19 Oct 2004 | HKD | 4.975 | 5 | 4.95 | 5 | 5 | +0.05 (+1.01%) | 20,941,000 |
| 18 Oct 2004 | HKD | 4.95 | 4.975 | 4.925 | 4.95 | 4.95 | -0.025 (-0.50%) | 20,814,000 |
