| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | HKD | 28.4 | 28.45 | 28 | 28.1 | 26.2062 | -0.15 (-0.53%) | 3,890,677 |
| 24 Nov 2004 | HKD | 28.95 | 29 | 28.2 | 28.25 | 26.3461 | -0.6 (-2.08%) | 3,132,146 |
| 23 Nov 2004 | HKD | 27.9 | 28.95 | 27.9 | 28.85 | 26.9056 | +1 (+3.59%) | 5,528,044 |
| 22 Nov 2004 | HKD | 27.6 | 27.95 | 27.55 | 27.85 | 25.973 | -0.45 (-1.59%) | 2,171,778 |
| 19 Nov 2004 | HKD | 28.1 | 28.35 | 28.05 | 28.3 | 26.3927 | +0.25 (+0.89%) | 2,275,253 |
| 18 Nov 2004 | HKD | 28.25 | 28.25 | 28 | 28.05 | 26.1596 | -0.05 (-0.18%) | 1,149,271 |
| 17 Nov 2004 | HKD | 27.75 | 28.25 | 27.75 | 28.1 | 26.2062 | +0.6 (+2.18%) | 3,501,789 |
| 16 Nov 2004 | HKD | 28.35 | 28.35 | 27.5 | 27.5 | 25.6466 | -0.65 (-2.31%) | 3,196,473 |
| 15 Nov 2004 | HKD | 28.15 | 28.2 | 28 | 28.15 | 26.2528 | +0.35 (+1.26%) | 1,769,752 |
| 12 Nov 2004 | HKD | 27.6 | 28.1 | 27.6 | 27.8 | 25.9264 | +0.2 (+0.72%) | 3,148,003 |
| 11 Nov 2004 | HKD | 27.7 | 27.7 | 27.3 | 27.6 | 25.7399 | +0.1 (+0.36%) | 2,016,161 |
| 10 Nov 2004 | HKD | 27.25 | 27.65 | 27.15 | 27.5 | 25.6466 | +0.45 (+1.66%) | 3,669,749 |
| 9 Nov 2004 | HKD | 27.3 | 27.3 | 26.8 | 27.05 | 25.227 | -0.1 (-0.37%) | 1,387,970 |
| 8 Nov 2004 | HKD | 26.95 | 27.2 | 26.65 | 27.15 | 25.3202 | +0.2 (+0.74%) | 3,450,387 |
| 5 Nov 2004 | HKD | 26.75 | 27.2 | 26.75 | 26.95 | 25.1337 | +0.4 (+1.51%) | 3,775,284 |
| 4 Nov 2004 | HKD | 26.75 | 26.95 | 26.45 | 26.55 | 24.7607 | -0.15 (-0.56%) | 1,981,057 |
| 3 Nov 2004 | HKD | 26.35 | 26.85 | 26.25 | 26.7 | 24.9005 | +0.35 (+1.33%) | 3,496,825 |
| 2 Nov 2004 | HKD | 25.8 | 26.45 | 25.8 | 26.35 | 24.5741 | +0.7 (+2.73%) | 4,857,343 |
| 1 Nov 2004 | HKD | 25.7 | 25.9 | 25.3 | 25.65 | 23.9213 | -0.05 (-0.19%) | 2,310,365 |
| 29 Oct 2004 | HKD | 25.45 | 25.85 | 25.45 | 25.7 | 23.9679 | 0.0 (0.0%) | 3,770,619 |
| 28 Oct 2004 | HKD | 24.9 | 25.7 | 24.9 | 25.7 | 23.9679 | +1.15 (+4.68%) | 6,009,501 |
| 27 Oct 2004 | HKD | 24.75 | 24.9 | 24.5 | 24.55 | 22.8954 | -0.25 (-1.01%) | 3,024,999 |
| 26 Oct 2004 | HKD | 24.85 | 24.9 | 24.6 | 24.8 | 23.1286 | +0.05 (+0.20%) | 2,214,713 |
| 25 Oct 2004 | HKD | 25 | 25 | 24.65 | 24.75 | 23.082 | -0.65 (-2.56%) | 6,440,380 |
| 22 Oct 2004 | HKD | 25.4 | 25.4 | 25.4 | 25.4 | 23.6882 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | HKD | 25.55 | 25.6 | 25.25 | 25.4 | 23.6882 | -0.2 (-0.78%) | 2,949,200 |
| 20 Oct 2004 | HKD | 26.2 | 26.25 | 25.35 | 25.6 | 23.8747 | -0.75 (-2.85%) | 5,424,976 |
| 19 Oct 2004 | HKD | 26.15 | 26.35 | 26.1 | 26.35 | 24.5741 | +0.4 (+1.54%) | 3,720,000 |
| 18 Oct 2004 | HKD | 25.8 | 26.1 | 25.6 | 25.95 | 24.2011 | -0.05 (-0.19%) | 2,712,715 |
| 15 Oct 2004 | HKD | 25.35 | 26.05 | 25.3 | 26 | 24.2477 | +0.55 (+2.16%) | 4,793,344 |
