| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2004 | HKD | 14.95 | 14.95 | 14.85 | 14.9 | 4.3062 | -0.05 (-0.33%) | 4,543,243 |
| 20 Oct 2004 | HKD | 14.95 | 15 | 14.85 | 14.95 | 4.3207 | -0.05 (-0.33%) | 5,764,748 |
| 19 Oct 2004 | HKD | 14.8 | 15.1 | 14.8 | 15 | 4.3351 | +0.25 (+1.69%) | 4,392,204 |
| 18 Oct 2004 | HKD | 14.65 | 14.9 | 14.65 | 14.75 | 4.2629 | 0.0 (0.0%) | 3,782,355 |
| 15 Oct 2004 | HKD | 14.7 | 14.8 | 14.65 | 14.75 | 4.2629 | +0.05 (+0.34%) | 4,017,128 |
| 14 Oct 2004 | HKD | 14.85 | 14.85 | 14.7 | 14.7 | 4.2484 | -0.2 (-1.34%) | 4,756,038 |
| 13 Oct 2004 | HKD | 15 | 15 | 14.8 | 14.9 | 4.3062 | 0.0 (0.0%) | 5,068,416 |
| 12 Oct 2004 | HKD | 14.95 | 14.95 | 14.8 | 14.9 | 4.3062 | -0.05 (-0.33%) | 3,532,510 |
| 11 Oct 2004 | HKD | 14.85 | 14.95 | 14.85 | 14.95 | 4.3207 | 0.0 (0.0%) | 2,681,849 |
| 8 Oct 2004 | HKD | 15.05 | 15.05 | 14.85 | 14.95 | 4.3207 | +0.05 (+0.34%) | 5,933,948 |
| 7 Oct 2004 | HKD | 14.8 | 15 | 14.8 | 14.9 | 4.3062 | +0.1 (+0.68%) | 5,180,848 |
| 6 Oct 2004 | HKD | 14.95 | 14.95 | 14.8 | 14.8 | 4.2773 | -0.05 (-0.34%) | 3,196,050 |
| 5 Oct 2004 | HKD | 14.8 | 14.9 | 14.75 | 14.85 | 4.2918 | -0.05 (-0.34%) | 4,230,151 |
| 4 Oct 2004 | HKD | 15.05 | 15.1 | 14.7 | 14.9 | 4.3062 | +0.25 (+1.71%) | 6,704,124 |
| 1 Oct 2004 | HKD | 14.65 | 14.65 | 14.65 | 14.65 | 4.234 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | HKD | 14.45 | 14.7 | 14.45 | 14.65 | 4.234 | +0.2 (+1.38%) | 4,148,784 |
| 29 Sep 2004 | HKD | 14.45 | 14.45 | 14.45 | 14.45 | 4.1762 | 0.0 (0.0%) | 0 |
| 28 Sep 2004 | HKD | 14.5 | 14.5 | 14.35 | 14.45 | 4.1762 | 0.0 (0.0%) | 4,055,606 |
| 27 Sep 2004 | HKD | 14.35 | 14.5 | 14.25 | 14.45 | 4.1762 | +0.1 (+0.70%) | 4,304,525 |
| 24 Sep 2004 | HKD | 14.6 | 14.7 | 14.25 | 14.35 | 4.1473 | -0.3 (-2.05%) | 7,149,855 |
| 23 Sep 2004 | HKD | 14.6 | 14.7 | 14.5 | 14.65 | 4.234 | 0.0 (0.0%) | 3,622,440 |
| 22 Sep 2004 | HKD | 14.5 | 14.8 | 14.45 | 14.65 | 4.234 | +0.15 (+1.03%) | 5,940,311 |
| 21 Sep 2004 | HKD | 14.25 | 14.6 | 14.2 | 14.5 | 4.1906 | +0.15 (+1.05%) | 6,550,826 |
| 20 Sep 2004 | HKD | 14.35 | 14.4 | 14.2 | 14.35 | 4.1473 | +0.35 (+2.50%) | 2,068,678 |
| 17 Sep 2004 | HKD | 14.25 | 14.4 | 14 | 14 | 4.0461 | -0.25 (-1.75%) | 4,670,133 |
| 16 Sep 2004 | HKD | 14.15 | 14.25 | 14.1 | 14.25 | 4.1184 | +0.1 (+0.71%) | 3,826,938 |
| 15 Sep 2004 | HKD | 14.2 | 14.25 | 14.05 | 14.15 | 4.0895 | -0.05 (-0.35%) | 6,791,094 |
| 14 Sep 2004 | HKD | 14.05 | 14.2 | 14.05 | 14.2 | 4.1039 | +0.2 (+1.43%) | 8,084,706 |
| 13 Sep 2004 | HKD | 13.9 | 14 | 13.9 | 14 | 4.0461 | +0.2 (+1.45%) | 9,625,867 |
| 10 Sep 2004 | HKD | 13.75 | 13.8 | 13.7 | 13.8 | 3.9883 | -0.1 (-0.72%) | 6,484,894 |
