| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | HKD | 25.2 | 25.45 | 25 | 25.45 | 23.7348 | -0.1 (-0.39%) | 3,318,687 |
| 13 Oct 2004 | HKD | 25.8 | 26 | 25.3 | 25.55 | 23.8281 | -0.25 (-0.97%) | 7,309,842 |
| 12 Oct 2004 | HKD | 25.85 | 25.95 | 25.65 | 25.8 | 24.0612 | -0.3 (-1.15%) | 7,163,322 |
| 11 Oct 2004 | HKD | 26.5 | 26.6 | 25.85 | 26.1 | 24.341 | -0.4 (-1.51%) | 6,026,650 |
| 8 Oct 2004 | HKD | 27.3 | 27.5 | 26.35 | 26.5 | 24.714 | -0.8 (-2.93%) | 7,259,832 |
| 7 Oct 2004 | HKD | 27.65 | 27.65 | 27.3 | 27.3 | 25.4601 | -0.2 (-0.73%) | 1,117,000 |
| 6 Oct 2004 | HKD | 27.9 | 28 | 27.5 | 27.5 | 25.6466 | -0.2 (-0.72%) | 2,726,583 |
| 5 Oct 2004 | HKD | 27.35 | 27.8 | 27.2 | 27.7 | 25.8332 | +0.55 (+2.03%) | 3,423,396 |
| 4 Oct 2004 | HKD | 26.8 | 27.65 | 26.8 | 27.15 | 25.3202 | +0.9 (+3.43%) | 8,733,915 |
| 1 Oct 2004 | HKD | 26.25 | 26.25 | 26.25 | 26.25 | 24.4809 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | HKD | 26.1 | 26.5 | 26.1 | 26.25 | 24.4809 | +0.1 (+0.38%) | 3,476,843 |
| 29 Sep 2004 | HKD | 26.15 | 26.15 | 26.15 | 26.15 | 24.3876 | 0.0 (0.0%) | 0 |
| 28 Sep 2004 | HKD | 25.95 | 26.2 | 25.65 | 26.15 | 24.3876 | +0.15 (+0.58%) | 3,116,514 |
| 27 Sep 2004 | HKD | 26.15 | 26.15 | 25.65 | 26 | 24.2477 | +0.1 (+0.39%) | 2,529,250 |
| 24 Sep 2004 | HKD | 26.2 | 26.3 | 25.75 | 25.9 | 24.1545 | -0.65 (-2.45%) | 3,994,696 |
| 23 Sep 2004 | HKD | 26.6 | 26.6 | 26.3 | 26.55 | 24.7607 | -0.15 (-0.56%) | 2,795,844 |
| 22 Sep 2004 | HKD | 27.15 | 27.15 | 26.45 | 26.7 | 24.9005 | -0.55 (-2.02%) | 5,429,654 |
| 21 Sep 2004 | HKD | 27 | 27.4 | 26.9 | 27.25 | 25.4135 | -0.3 (-1.09%) | 3,208,166 |
| 20 Sep 2004 | HKD | 27.65 | 28 | 27.45 | 27.55 | 25.6933 | -0.4 (-1.43%) | 2,009,754 |
| 17 Sep 2004 | HKD | 27.6 | 28.15 | 27.6 | 27.95 | 26.0663 | +0.2 (+0.72%) | 3,944,725 |
| 16 Sep 2004 | HKD | 27.05 | 27.75 | 27 | 27.75 | 25.8798 | +0.75 (+2.78%) | 4,229,593 |
| 15 Sep 2004 | HKD | 27.25 | 27.25 | 26.7 | 27 | 25.1803 | -0.3 (-1.10%) | 2,472,656 |
| 14 Sep 2004 | HKD | 27 | 27.45 | 27 | 27.3 | 25.4601 | +0.3 (+1.11%) | 2,578,051 |
| 13 Sep 2004 | HKD | 26.8 | 27.1 | 26.8 | 27 | 25.1803 | +0.35 (+1.31%) | 1,203,223 |
| 10 Sep 2004 | HKD | 26.9 | 26.9 | 26.25 | 26.65 | 24.8539 | -0.25 (-0.93%) | 2,374,828 |
| 9 Sep 2004 | HKD | 27 | 27.1 | 26.6 | 26.9 | 25.0871 | -0.1 (-0.37%) | 4,889,274 |
| 8 Sep 2004 | HKD | 26.7 | 27 | 26.6 | 27 | 25.1803 | +0.35 (+1.31%) | 4,775,972 |
| 7 Sep 2004 | HKD | 26.35 | 26.8 | 26.25 | 26.65 | 24.8539 | +0.3 (+1.14%) | 3,032,052 |
| 6 Sep 2004 | HKD | 25.25 | 26.45 | 25.25 | 26.35 | 24.5741 | +0.95 (+3.74%) | 4,337,899 |
| 3 Sep 2004 | HKD | 25.85 | 25.9 | 25.3 | 25.4 | 23.6882 | -0.45 (-1.74%) | 3,756,000 |
