| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | HKD | 26.3 | 26.4 | 25.85 | 25.85 | 24.1078 | -0.4 (-1.52%) | 2,446,191 |
| 1 Sep 2004 | HKD | 26 | 26.3 | 26 | 26.25 | 24.4809 | +0.55 (+2.14%) | 4,618,370 |
| 31 Aug 2004 | HKD | 25.7 | 26.15 | 25.7 | 25.7 | 23.9679 | -0.15 (-0.58%) | 1,797,526 |
| 30 Aug 2004 | HKD | 25.6 | 26 | 25.55 | 25.85 | 24.1078 | +0.35 (+1.37%) | 2,632,362 |
| 27 Aug 2004 | HKD | 25.8 | 26.1 | 25.4 | 25.5 | 23.7814 | -0.35 (-1.35%) | 4,389,912 |
| 26 Aug 2004 | HKD | 25.9 | 26 | 25.55 | 25.85 | 24.1078 | +0.1 (+0.39%) | 6,180,186 |
| 25 Aug 2004 | HKD | 24.9 | 26.05 | 24.9 | 25.75 | 24.0146 | +0.85 (+3.41%) | 8,844,050 |
| 24 Aug 2004 | HKD | 24.15 | 24.95 | 24.15 | 24.9 | 23.2219 | +0.6 (+2.47%) | 3,629,640 |
| 23 Aug 2004 | HKD | 24.35 | 24.4 | 24.15 | 24.3 | 22.6623 | +0.2 (+0.83%) | 1,178,326 |
| 20 Aug 2004 | HKD | 24.45 | 24.65 | 24 | 24.1 | 22.4758 | -0.2 (-0.82%) | 2,243,000 |
| 19 Aug 2004 | HKD | 23.7 | 24.35 | 23.6 | 24.3 | 22.6623 | +1 (+4.29%) | 4,008,000 |
| 18 Aug 2004 | HKD | 23.15 | 23.6 | 23.1 | 23.3 | 21.7297 | +0.15 (+0.65%) | 2,316,937 |
| 17 Aug 2004 | HKD | 23.8 | 23.9 | 23.1 | 23.15 | 21.5898 | -0.55 (-2.32%) | 3,629,386 |
| 16 Aug 2004 | HKD | 23.85 | 24.15 | 23.55 | 23.7 | 22.1027 | -0.35 (-1.46%) | 4,973,300 |
| 13 Aug 2004 | HKD | 24 | 24.25 | 23.9 | 24.05 | 22.4291 | +0.05 (+0.21%) | 3,880,881 |
| 12 Aug 2004 | HKD | 23.6 | 24.35 | 23.5 | 24 | 22.3825 | +0.5 (+2.13%) | 3,623,766 |
| 11 Aug 2004 | HKD | 24.1 | 24.2 | 23.5 | 23.5 | 21.9162 | -0.45 (-1.88%) | 1,224,719 |
| 10 Aug 2004 | HKD | 24.05 | 24.2 | 23.9 | 23.95 | 22.3359 | -0.1 (-0.42%) | 1,589,295 |
| 9 Aug 2004 | HKD | 23.95 | 24.6 | 23.85 | 24.05 | 22.4291 | +0.15 (+0.63%) | 3,920,028 |
| 6 Aug 2004 | HKD | 23.9 | 24.3 | 23.85 | 23.9 | 22.2893 | -0.3 (-1.24%) | 4,955,678 |
| 5 Aug 2004 | HKD | 23.7 | 24.4 | 23.7 | 24.2 | 22.569 | +0.7 (+2.98%) | 7,060,210 |
| 4 Aug 2004 | HKD | 23.5 | 23.9 | 23.1 | 23.5 | 21.9162 | -0.3 (-1.26%) | 4,784,000 |
| 3 Aug 2004 | HKD | 24.1 | 24.2 | 23.8 | 23.8 | 22.196 | -0.25 (-1.04%) | 1,050,671 |
| 2 Aug 2004 | HKD | 23.8 | 24.2 | 23.8 | 24.05 | 22.4291 | +0.05 (+0.21%) | 1,467,352 |
| 30 Jul 2004 | HKD | 24.05 | 24.55 | 23.9 | 24 | 22.3825 | +0.35 (+1.48%) | 3,843,253 |
| 29 Jul 2004 | HKD | 23.9 | 23.9 | 23.2 | 23.65 | 22.0561 | -0.3 (-1.25%) | 3,793,555 |
| 28 Jul 2004 | HKD | 24.4 | 24.6 | 23.85 | 23.95 | 22.3359 | -0.35 (-1.44%) | 3,437,408 |
| 27 Jul 2004 | HKD | 24.4 | 24.55 | 24.05 | 24.3 | 22.6623 | -0.4 (-1.62%) | 4,499,623 |
| 26 Jul 2004 | HKD | 24.5 | 24.7 | 24.4 | 24.7 | 23.0353 | -0.1 (-0.40%) | 1,559,452 |
| 23 Jul 2004 | HKD | 24.45 | 25.05 | 24.4 | 24.8 | 23.1286 | +0.35 (+1.43%) | 6,140,520 |
