| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2004 | HKD | 3.925 | 4 | 3.8751 | 3.8999 | 0.2954 | 0.0 (0.0%) | 16,368,024 |
| 3 Dec 2004 | HKD | 3.8001 | 4.0249 | 3.8001 | 3.8999 | 0.2954 | +0.15 (+4.00%) | 43,282,862 |
| 2 Dec 2004 | HKD | 3.45 | 3.775 | 3.45 | 3.7499 | 0.2841 | +0.35 (+10.29%) | 53,856,077 |
| 1 Dec 2004 | HKD | 3.3 | 3.45 | 3.2749 | 3.4001 | 0.2576 | +0.1 (+3.03%) | 26,241,638 |
| 30 Nov 2004 | HKD | 3.3 | 3.3251 | 3.2749 | 3.3 | 0.25 | +0.025 (+0.77%) | 16,843,224 |
| 29 Nov 2004 | HKD | 3.225 | 3.2749 | 3.225 | 3.2749 | 0.2481 | +0.1 (+3.15%) | 15,206,422 |
| 26 Nov 2004 | HKD | 3.15 | 3.1999 | 3.1251 | 3.175 | 0.2405 | +0.025 (+0.79%) | 2,534,404 |
| 25 Nov 2004 | HKD | 3.15 | 3.1999 | 3.1 | 3.15 | 0.2386 | 0.0 (0.0%) | 4,699,207 |
| 24 Nov 2004 | HKD | 3.2501 | 3.2501 | 3.1251 | 3.15 | 0.2386 | -0.1 (-3.08%) | 15,417,622 |
| 23 Nov 2004 | HKD | 3.1999 | 3.2501 | 3.1999 | 3.2501 | 0.2462 | +0.025 (+0.78%) | 8,289,612 |
| 22 Nov 2004 | HKD | 3.0501 | 3.2749 | 3.0501 | 3.225 | 0.2443 | -0.075 (-2.27%) | 1,742,403 |
| 19 Nov 2004 | HKD | 3.3499 | 3.3499 | 3.2501 | 3.3 | 0.25 | 0.0 (0.0%) | 28,987,242 |
| 18 Nov 2004 | HKD | 3.15 | 3.3 | 3.1251 | 3.3 | 0.25 | +0.2 (+6.45%) | 59,769,686 |
| 17 Nov 2004 | HKD | 3.1 | 3.15 | 3.1 | 3.1 | 0.2348 | 0.0 (0.0%) | 12,724,818 |
| 16 Nov 2004 | HKD | 3.0749 | 3.1 | 3.0749 | 3.1 | 0.2348 | +0.025 (+0.82%) | 12,830,418 |
| 15 Nov 2004 | HKD | 3.0749 | 3.1251 | 3.0749 | 3.0749 | 0.2329 | +0.025 (+0.81%) | 11,668,817 |
| 12 Nov 2004 | HKD | 3.0501 | 3.0749 | 3.025 | 3.0501 | 0.2311 | 0.0 (0.0%) | 12,566,418 |
| 11 Nov 2004 | HKD | 3.0501 | 3.0501 | 3.025 | 3.0501 | 0.2311 | 0.0 (0.0%) | 6,969,610 |
| 10 Nov 2004 | HKD | 3.0501 | 3.0501 | 3.025 | 3.0501 | 0.2311 | 0.0 (0.0%) | 1,372,802 |
| 9 Nov 2004 | HKD | 3.0749 | 3.0749 | 3.0501 | 3.0501 | 0.2311 | -0.025 (-0.81%) | 3,009,604 |
| 8 Nov 2004 | HKD | 3.1 | 3.1 | 3.0501 | 3.0749 | 0.2329 | 0.0 (0.0%) | 2,640,004 |
| 5 Nov 2004 | HKD | 3.0749 | 3.1 | 3.0749 | 3.0749 | 0.2329 | 0.0 (0.0%) | 1,742,403 |
| 4 Nov 2004 | HKD | 3.1 | 3.1 | 3.0501 | 3.0749 | 0.2329 | -0.025 (-0.81%) | 4,065,606 |
| 3 Nov 2004 | HKD | 3.0501 | 3.1 | 3.0501 | 3.1 | 0.2348 | +0.05 (+1.64%) | 11,352,016 |
| 2 Nov 2004 | HKD | 3.025 | 3.0501 | 2.9999 | 3.0501 | 0.2311 | +0.05 (+1.67%) | 3,168,005 |
| 1 Nov 2004 | HKD | 2.95 | 2.9999 | 2.95 | 2.9999 | 0.2273 | +0.05 (+1.69%) | 3,115,204 |
| 29 Oct 2004 | HKD | 2.95 | 2.9751 | 2.95 | 2.95 | 0.2235 | +0.025 (+0.86%) | 3,220,805 |
| 28 Oct 2004 | HKD | 2.95 | 2.95 | 2.9 | 2.9249 | 0.2216 | +0.025 (+0.86%) | 2,745,604 |
| 27 Oct 2004 | HKD | 2.9 | 2.9249 | 2.875 | 2.9 | 0.2197 | +0.025 (+0.87%) | 6,336,009 |
| 26 Oct 2004 | HKD | 2.7999 | 2.875 | 2.7751 | 2.875 | 0.2178 | +0.075 (+2.68%) | 5,438,408 |
