| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2004 | HKD | 4.925 | 4.975 | 4.9 | 4.975 | 4.975 | 0.0 (0.0%) | 28,612,030 |
| 14 Oct 2004 | HKD | 4.975 | 5 | 4.9 | 4.975 | 4.975 | -0.075 (-1.49%) | 39,542,380 |
| 13 Oct 2004 | HKD | 5.1 | 5.15 | 4.975 | 5.05 | 5.05 | 0.0 (0.0%) | 31,675,404 |
| 12 Oct 2004 | HKD | 5.1 | 5.15 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 21,728,000 |
| 11 Oct 2004 | HKD | 5.05 | 5.2 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 39,116,509 |
| 8 Oct 2004 | HKD | 5.1 | 5.15 | 5 | 5.05 | 5.05 | -0.1 (-1.94%) | 57,358,350 |
| 7 Oct 2004 | HKD | 5.2 | 5.2 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 47,281,580 |
| 6 Oct 2004 | HKD | 5.2 | 5.25 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 62,421,274 |
| 5 Oct 2004 | HKD | 5.15 | 5.25 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 86,593,410 |
| 4 Oct 2004 | HKD | 5.15 | 5.2 | 5.05 | 5.2 | 5.2 | +0.15 (+2.97%) | 83,825,019 |
| 1 Oct 2004 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | HKD | 4.9 | 5.1 | 4.9 | 5.05 | 5.05 | +0.15 (+3.06%) | 35,388,705 |
| 29 Sep 2004 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
| 28 Sep 2004 | HKD | 4.925 | 4.95 | 4.875 | 4.9 | 4.9 | 0.0 (0.0%) | 38,556,000 |
| 27 Sep 2004 | HKD | 4.9 | 4.975 | 4.8 | 4.9 | 4.9 | -0.025 (-0.51%) | 37,906,570 |
| 24 Sep 2004 | HKD | 5 | 5.1 | 4.875 | 4.925 | 4.925 | -0.125 (-2.48%) | 79,801,981 |
| 23 Sep 2004 | HKD | 5 | 5.1 | 4.925 | 5.05 | 5.05 | 0.0 (0.0%) | 76,788,900 |
| 22 Sep 2004 | HKD | 5.15 | 5.2 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 80,059,019 |
| 21 Sep 2004 | HKD | 5.1 | 5.25 | 5.05 | 5.2 | 5.2 | +0.1 (+1.96%) | 95,183,628 |
| 20 Sep 2004 | HKD | 5.1 | 5.15 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 83,177,687 |
| 17 Sep 2004 | HKD | 5 | 5.15 | 4.975 | 5.05 | 5.05 | +0.075 (+1.51%) | 139,838,880 |
| 16 Sep 2004 | HKD | 4.825 | 4.975 | 4.825 | 4.975 | 4.975 | +0.125 (+2.58%) | 79,842,842 |
| 15 Sep 2004 | HKD | 4.8 | 4.85 | 4.775 | 4.85 | 4.85 | +0.05 (+1.04%) | 29,038,000 |
| 14 Sep 2004 | HKD | 4.775 | 4.875 | 4.75 | 4.8 | 4.8 | +0.025 (+0.52%) | 48,715,000 |
| 13 Sep 2004 | HKD | 4.825 | 4.875 | 4.725 | 4.775 | 4.775 | -0.05 (-1.04%) | 40,886,085 |
| 10 Sep 2004 | HKD | 4.825 | 4.85 | 4.775 | 4.825 | 4.825 | -0.025 (-0.52%) | 52,159,000 |
| 9 Sep 2004 | HKD | 4.875 | 4.95 | 4.8 | 4.85 | 4.85 | -0.025 (-0.51%) | 43,937,480 |
| 8 Sep 2004 | HKD | 4.975 | 5 | 4.85 | 4.875 | 4.875 | -0.05 (-1.02%) | 113,673,332 |
| 7 Sep 2004 | HKD | 4.7 | 4.95 | 4.65 | 4.925 | 4.925 | +0.2 (+4.23%) | 135,320,358 |
| 6 Sep 2004 | HKD | 4.675 | 4.725 | 4.65 | 4.725 | 4.725 | 0.0 (0.0%) | 28,125,000 |
