| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2004 | HKD | 2.7751 | 2.7999 | 2.7751 | 2.7999 | 0.2121 | 0.0 (0.0%) | 5,016,007 |
| 22 Oct 2004 | HKD | 2.7999 | 2.7999 | 2.7999 | 2.7999 | 0.2121 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | HKD | 2.7751 | 2.8501 | 2.7751 | 2.7999 | 0.2121 | -0.025 (-0.89%) | 3,854,406 |
| 20 Oct 2004 | HKD | 2.9 | 2.9 | 2.7999 | 2.825 | 0.214 | -0.075 (-2.59%) | 10,876,816 |
| 19 Oct 2004 | HKD | 2.9249 | 2.9249 | 2.875 | 2.9 | 0.2197 | -0.05 (-1.69%) | 9,768,014 |
| 18 Oct 2004 | HKD | 2.9999 | 2.9999 | 2.9249 | 2.95 | 0.2235 | -0.05 (-1.66%) | 3,854,406 |
| 15 Oct 2004 | HKD | 2.9751 | 2.9999 | 2.95 | 2.9999 | 0.2273 | +0.025 (+0.83%) | 3,696,005 |
| 14 Oct 2004 | HKD | 3.0501 | 3.0501 | 2.9751 | 2.9751 | 0.2254 | -0.075 (-2.46%) | 7,180,810 |
| 13 Oct 2004 | HKD | 3.1 | 3.1 | 3.025 | 3.0501 | 0.2311 | -0.05 (-1.61%) | 3,907,206 |
| 12 Oct 2004 | HKD | 3.1251 | 3.175 | 3.1 | 3.1 | 0.2348 | 0.0 (0.0%) | 1,953,603 |
| 11 Oct 2004 | HKD | 3.15 | 3.15 | 3.1 | 3.1 | 0.2348 | -0.025 (-0.80%) | 2,692,804 |
| 8 Oct 2004 | HKD | 3.1 | 3.15 | 3.0749 | 3.1251 | 0.2367 | -0.075 (-2.34%) | 5,121,607 |
| 7 Oct 2004 | HKD | 3.1251 | 3.1999 | 3.1251 | 3.1999 | 0.2424 | +0.1 (+3.22%) | 14,414,421 |
| 6 Oct 2004 | HKD | 3.1251 | 3.15 | 3.1 | 3.1 | 0.2348 | -0.05 (-1.59%) | 6,916,810 |
| 5 Oct 2004 | HKD | 3.175 | 3.175 | 3.1251 | 3.15 | 0.2386 | -0.05 (-1.56%) | 6,705,610 |
| 4 Oct 2004 | HKD | 3.1999 | 3.225 | 3.1251 | 3.1999 | 0.2424 | +0.025 (+0.78%) | 42,398,461 |
| 1 Oct 2004 | HKD | 3.175 | 3.175 | 3.175 | 3.175 | 0.2405 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | HKD | 3.175 | 3.1999 | 3.1 | 3.175 | 0.2405 | 0.0 (0.0%) | 21,542,431 |
| 29 Sep 2004 | HKD | 3.175 | 3.175 | 3.175 | 3.175 | 0.2405 | 0.0 (0.0%) | 0 |
| 28 Sep 2004 | HKD | 2.9999 | 3.175 | 2.9999 | 3.175 | 0.2405 | +0.175 (+5.84%) | 33,422,448 |
| 27 Sep 2004 | HKD | 3.1 | 3.1 | 2.9 | 2.9999 | 0.2273 | -0.1 (-3.23%) | 40,233,658 |
| 24 Sep 2004 | HKD | 3.175 | 3.175 | 3.0749 | 3.1 | 0.2348 | -0.075 (-2.36%) | 11,404,816 |
| 23 Sep 2004 | HKD | 3.0749 | 3.175 | 3.0749 | 3.175 | 0.2405 | +0.1 (+3.26%) | 13,252,819 |
| 22 Sep 2004 | HKD | 3.1999 | 3.2749 | 3.0749 | 3.0749 | 0.2329 | -0.075 (-2.38%) | 61,564,888 |
| 21 Sep 2004 | HKD | 3.0501 | 3.1999 | 3.0501 | 3.15 | 0.2386 | +0.1 (+3.28%) | 39,916,857 |
| 20 Sep 2004 | HKD | 3.1 | 3.1 | 2.875 | 3.0501 | 0.2311 | -0.125 (-3.93%) | 36,960,053 |
| 17 Sep 2004 | HKD | 3.1999 | 3.2501 | 3.15 | 3.175 | 0.2405 | 0.0 (0.0%) | 24,076,835 |
| 16 Sep 2004 | HKD | 3.175 | 3.1999 | 3.15 | 3.175 | 0.2405 | +0.025 (+0.79%) | 12,038,417 |
| 15 Sep 2004 | HKD | 3.1999 | 3.225 | 3.15 | 3.15 | 0.2386 | -0.05 (-1.56%) | 21,278,431 |
| 14 Sep 2004 | HKD | 3.175 | 3.225 | 3.175 | 3.1999 | 0.2424 | +0.025 (+0.78%) | 58,766,484 |
