| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | HKD | 2.9249 | 3.0749 | 2.9249 | 3.0501 | 0.2311 | +0.125 (+4.28%) | 52,430,475 |
| 9 Sep 2004 | HKD | 2.7999 | 2.95 | 2.7999 | 2.9249 | 0.2216 | +0.125 (+4.46%) | 34,003,249 |
| 8 Sep 2004 | HKD | 2.7999 | 2.7999 | 2.7751 | 2.7999 | 0.2121 | +0.025 (+0.89%) | 4,857,607 |
| 7 Sep 2004 | HKD | 2.7999 | 2.7999 | 2.75 | 2.7751 | 0.2102 | -0.025 (-0.89%) | 13,886,420 |
| 6 Sep 2004 | HKD | 2.7001 | 2.7999 | 2.7001 | 2.7999 | 0.2121 | +0.075 (+2.75%) | 2,851,204 |
| 3 Sep 2004 | HKD | 2.75 | 2.7751 | 2.7249 | 2.7249 | 0.2064 | -0.025 (-0.91%) | 3,748,805 |
| 2 Sep 2004 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 0.2083 | -0.025 (-0.90%) | 1,848,003 |
| 1 Sep 2004 | HKD | 2.6499 | 2.7751 | 2.6499 | 2.7751 | 0.2102 | +0.125 (+4.72%) | 15,787,223 |
| 31 Aug 2004 | HKD | 2.6499 | 2.6499 | 2.6499 | 2.6499 | 0.2007 | -0.025 (-0.94%) | 633,601 |
| 30 Aug 2004 | HKD | 2.6499 | 2.7001 | 2.6499 | 2.675 | 0.2027 | +0.025 (+0.95%) | 5,438,408 |
| 27 Aug 2004 | HKD | 2.5001 | 2.7001 | 2.5001 | 2.6499 | 0.2007 | +0.025 (+0.95%) | 2,428,803 |
| 26 Aug 2004 | HKD | 2.6499 | 2.675 | 2.625 | 2.625 | 0.1989 | -0.025 (-0.94%) | 3,273,605 |
| 25 Aug 2004 | HKD | 2.6499 | 2.6499 | 2.6 | 2.6499 | 0.2007 | -0.025 (-0.94%) | 739,201 |
| 24 Aug 2004 | HKD | 2.6499 | 2.675 | 2.625 | 2.675 | 0.2027 | +0.075 (+2.88%) | 1,584,002 |
| 23 Aug 2004 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 0.197 | 0.0 (0.0%) | 528,001 |
| 20 Aug 2004 | HKD | 2.625 | 2.625 | 2.6 | 2.6 | 0.197 | -0.025 (-0.95%) | 1,214,402 |
| 19 Aug 2004 | HKD | 2.5249 | 2.6499 | 2.5249 | 2.625 | 0.1989 | -0.025 (-0.94%) | 1,953,603 |
| 18 Aug 2004 | HKD | 2.6499 | 2.6499 | 2.6499 | 2.6499 | 0.2007 | +0.05 (+1.92%) | 52,800 |
| 17 Aug 2004 | HKD | 2.6 | 2.6 | 2.5249 | 2.6 | 0.197 | +0.05 (+1.96%) | 52,800 |
| 16 Aug 2004 | HKD | 2.55 | 2.55 | 2.475 | 2.55 | 0.1932 | -0.05 (-1.92%) | 422,401 |
| 13 Aug 2004 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 0.197 | 0.0 (0.0%) | 0 |
| 12 Aug 2004 | HKD | 2.6 | 2.6 | 2.55 | 2.6 | 0.197 | 0.0 (0.0%) | 1,795,203 |
| 11 Aug 2004 | HKD | 2.6499 | 2.6499 | 2.5751 | 2.6 | 0.197 | -0.05 (-1.88%) | 3,115,204 |
| 10 Aug 2004 | HKD | 2.6499 | 2.6499 | 2.6 | 2.6499 | 0.2007 | -0.075 (-2.75%) | 4,593,607 |
| 9 Aug 2004 | HKD | 2.7249 | 2.7249 | 2.7249 | 2.7249 | 0.2064 | 0.0 (0.0%) | 0 |
| 6 Aug 2004 | HKD | 2.7249 | 2.7249 | 2.7001 | 2.7249 | 0.2064 | -0.025 (-0.91%) | 4,171,206 |
| 5 Aug 2004 | HKD | 2.7001 | 2.75 | 2.7001 | 2.75 | 0.2083 | +0.1 (+3.78%) | 6,600,009 |
| 4 Aug 2004 | HKD | 2.675 | 2.675 | 2.625 | 2.6499 | 0.2007 | -0.025 (-0.94%) | 950,401 |
| 3 Aug 2004 | HKD | 2.7001 | 2.7001 | 2.6499 | 2.675 | 0.2027 | -0.025 (-0.93%) | 5,174,407 |
| 2 Aug 2004 | HKD | 2.7001 | 2.7001 | 2.675 | 2.7001 | 0.2046 | -0.05 (-1.81%) | 4,276,806 |
