| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | HKD | 13.7 | 13.9 | 13.7 | 13.9 | 4.0172 | +0.25 (+1.83%) | 5,174,867 |
| 8 Sep 2004 | HKD | 13.9 | 13.95 | 13.65 | 13.65 | 3.9449 | -0.25 (-1.80%) | 6,891,521 |
| 7 Sep 2004 | HKD | 13.9 | 13.9 | 13.8 | 13.9 | 4.0172 | 0.0 (0.0%) | 5,399,221 |
| 6 Sep 2004 | HKD | 13.75 | 13.95 | 13.75 | 13.9 | 4.0172 | +0.1 (+0.72%) | 9,533,926 |
| 3 Sep 2004 | HKD | 14.05 | 14.1 | 13.7 | 13.8 | 3.9883 | -0.2 (-1.43%) | 12,416,940 |
| 2 Sep 2004 | HKD | 14.2 | 14.2 | 14 | 14 | 4.0461 | -0.05 (-0.36%) | 9,857,090 |
| 1 Sep 2004 | HKD | 14.1 | 14.25 | 14.05 | 14.05 | 4.0606 | +0.2 (+1.44%) | 9,759,400 |
| 31 Aug 2004 | HKD | 13.9 | 14.05 | 13.85 | 13.85 | 4.0028 | -0.1 (-0.72%) | 4,895,691 |
| 30 Aug 2004 | HKD | 13.8 | 13.95 | 13.8 | 13.95 | 4.0317 | +0.15 (+1.09%) | 2,996,059 |
| 27 Aug 2004 | HKD | 13.8 | 13.85 | 13.7 | 13.8 | 3.9883 | +0.05 (+0.36%) | 6,660,998 |
| 26 Aug 2004 | HKD | 13.9 | 13.9 | 13.75 | 13.75 | 3.9738 | -0.1 (-0.72%) | 4,546,168 |
| 25 Aug 2004 | HKD | 13.7 | 13.9 | 13.7 | 13.85 | 4.0028 | +0.1 (+0.73%) | 7,971,135 |
| 24 Aug 2004 | HKD | 13.75 | 13.8 | 13.55 | 13.75 | 3.9738 | +0.15 (+1.10%) | 10,111,215 |
| 23 Aug 2004 | HKD | 13.6 | 13.85 | 13.55 | 13.6 | 3.9305 | 0.0 (0.0%) | 7,409,789 |
| 20 Aug 2004 | HKD | 13.7 | 13.7 | 13.5 | 13.6 | 3.9305 | -0.1 (-0.73%) | 3,681,155 |
| 19 Aug 2004 | HKD | 13.6 | 13.8 | 13.6 | 13.7 | 3.9594 | +0.2 (+1.48%) | 6,699,735 |
| 18 Aug 2004 | HKD | 13.4 | 13.6 | 13.4 | 13.5 | 3.9016 | +0.1 (+0.75%) | 3,571,155 |
| 17 Aug 2004 | HKD | 13.4 | 13.45 | 13.4 | 13.4 | 3.8727 | 0.0 (0.0%) | 2,054,938 |
| 16 Aug 2004 | HKD | 13.45 | 13.5 | 13.25 | 13.4 | 3.8727 | -0.2 (-1.47%) | 9,724,690 |
| 13 Aug 2004 | HKD | 13.65 | 13.7 | 13.55 | 13.6 | 3.9305 | -0.05 (-0.37%) | 8,428,789 |
| 12 Aug 2004 | HKD | 13.65 | 13.75 | 13.6 | 13.65 | 3.9449 | 0.0 (0.0%) | 8,571,720 |
| 11 Aug 2004 | HKD | 13.65 | 13.75 | 13.6 | 13.65 | 3.9449 | +0.05 (+0.37%) | 2,180,023 |
| 10 Aug 2004 | HKD | 13.65 | 13.75 | 13.55 | 13.6 | 3.9305 | -0.1 (-0.73%) | 7,747,769 |
| 9 Aug 2004 | HKD | 13.85 | 13.85 | 13.65 | 13.7 | 3.9594 | -0.1 (-0.72%) | 5,606,384 |
| 6 Aug 2004 | HKD | 13.8 | 13.9 | 13.65 | 13.8 | 3.9883 | 0.0 (0.0%) | 5,118,187 |
| 5 Aug 2004 | HKD | 13.65 | 13.85 | 13.6 | 13.8 | 3.9883 | +0.2 (+1.47%) | 5,476,556 |
| 4 Aug 2004 | HKD | 13.65 | 13.7 | 13.4 | 13.6 | 3.9305 | -0.1 (-0.73%) | 5,357,077 |
| 3 Aug 2004 | HKD | 13.7 | 13.7 | 13.6 | 13.7 | 3.9594 | +0.3 (+2.24%) | 3,925,528 |
| 2 Aug 2004 | HKD | 13.65 | 13.65 | 13.4 | 13.4 | 3.8727 | -0.2 (-1.47%) | 3,155,613 |
| 30 Jul 2004 | HKD | 13.6 | 13.7 | 13.55 | 13.6 | 3.9305 | +0.2 (+1.49%) | 7,198,435 |
