| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2004 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 23.5 | +0.005 (+1.08%) | 428 |
| 26 Oct 2004 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 23.25 | 0.0 (0.0%) | 5,200 |
| 25 Oct 2004 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 23.25 | +0.015 (+3.33%) | 3,200 |
| 22 Oct 2004 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 22.5 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | HKD | 0.43 | 0.46 | 0.43 | 0.45 | 22.5 | +0.015 (+3.45%) | 60,600 |
| 20 Oct 2004 | HKD | 0.455 | 0.455 | 0.435 | 0.435 | 21.75 | -0.015 (-3.33%) | 2,080 |
| 19 Oct 2004 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 22.5 | 0.0 (0.0%) | 10,620 |
| 18 Oct 2004 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 22.5 | +0.015 (+3.45%) | 10,040 |
| 15 Oct 2004 | HKD | 0.46 | 0.46 | 0.435 | 0.435 | 21.75 | -0.025 (-5.43%) | 6,520 |
| 14 Oct 2004 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 23 | -0.005 (-1.08%) | 116,200 |
| 13 Oct 2004 | HKD | 0.44 | 0.465 | 0.44 | 0.465 | 23.25 | +0.02 (+4.49%) | 122,332 |
| 12 Oct 2004 | HKD | 0.455 | 0.465 | 0.44 | 0.445 | 22.25 | 0.0 (0.0%) | 231,728 |
| 11 Oct 2004 | HKD | 0.46 | 0.47 | 0.445 | 0.445 | 22.25 | -0.01 (-2.20%) | 5,600 |
| 8 Oct 2004 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 22.75 | +0.005 (+1.11%) | 5,400 |
| 7 Oct 2004 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 22.5 | +0.015 (+3.45%) | 23,520 |
| 6 Oct 2004 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 21.75 | -0.01 (-2.25%) | 1,140 |
| 5 Oct 2004 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 22.25 | -0.005 (-1.11%) | 20,800 |
| 4 Oct 2004 | HKD | 0.425 | 0.46 | 0.425 | 0.45 | 22.5 | -0.015 (-3.23%) | 12,588 |
| 1 Oct 2004 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 23.25 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | HKD | 0.46 | 0.465 | 0.44 | 0.465 | 23.25 | +0.005 (+1.09%) | 112,200 |
| 29 Sep 2004 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 23 | 0.0 (0.0%) | 0 |
| 28 Sep 2004 | HKD | 0.46 | 0.5 | 0.44 | 0.46 | 23 | +0.01 (+2.22%) | 54,400 |
| 27 Sep 2004 | HKD | 0.41 | 0.45 | 0.41 | 0.45 | 22.5 | 0.0 (0.0%) | 17,512 |
| 24 Sep 2004 | HKD | 0.465 | 0.465 | 0.44 | 0.45 | 22.5 | -0.01 (-2.17%) | 19,304 |
| 23 Sep 2004 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 23 | -0.02 (-4.17%) | 6,060 |
| 22 Sep 2004 | HKD | 0.45 | 0.48 | 0.445 | 0.48 | 24 | +0.03 (+6.67%) | 39,508 |
| 21 Sep 2004 | HKD | 0.47 | 0.48 | 0.45 | 0.45 | 22.5 | 0.0 (0.0%) | 49,688 |
| 20 Sep 2004 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 22.5 | -0.03 (-6.25%) | 10,940 |
| 17 Sep 2004 | HKD | 0.5 | 0.5 | 0.465 | 0.48 | 24 | -0.02 (-4%) | 52,020 |
| 16 Sep 2004 | HKD | 0.49 | 0.5 | 0.47 | 0.5 | 25 | 0.0 (0.0%) | 14,840 |
