| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | HKD | 11.25 | 11.25 | 11.1 | 11.15 | 7.4333 | +0.05 (+0.45%) | 302,661 |
| 24 Nov 2004 | HKD | 11.1 | 11.25 | 11.05 | 11.1 | 7.4 | 0.0 (0.0%) | 2,447,438 |
| 23 Nov 2004 | HKD | 11.1 | 11.2 | 11.05 | 11.1 | 7.4 | 0.0 (0.0%) | 559,501 |
| 22 Nov 2004 | HKD | 11.25 | 11.25 | 10.95 | 11.1 | 7.4 | 0.0 (0.0%) | 732,605 |
| 19 Nov 2004 | HKD | 11.25 | 11.25 | 11.05 | 11.1 | 7.4 | -0.15 (-1.33%) | 272,999 |
| 18 Nov 2004 | HKD | 11.25 | 11.25 | 11.1 | 11.25 | 7.5 | +0.25 (+2.27%) | 389,487 |
| 17 Nov 2004 | HKD | 11.1 | 11.1 | 10.95 | 11 | 7.3333 | -0.05 (-0.45%) | 315,881 |
| 16 Nov 2004 | HKD | 11 | 11.25 | 11 | 11.05 | 7.3667 | -0.05 (-0.45%) | 439,803 |
| 15 Nov 2004 | HKD | 11.3 | 11.3 | 11.05 | 11.1 | 7.4 | -0.15 (-1.33%) | 453,290 |
| 12 Nov 2004 | HKD | 11.25 | 11.3 | 11.2 | 11.25 | 7.5 | +0.1 (+0.90%) | 296,945 |
| 11 Nov 2004 | HKD | 11.15 | 11.2 | 11.1 | 11.15 | 7.4333 | -0.05 (-0.45%) | 193,500 |
| 10 Nov 2004 | HKD | 11.2 | 11.3 | 11.15 | 11.2 | 7.4667 | -0.15 (-1.32%) | 860,305 |
| 9 Nov 2004 | HKD | 11.35 | 11.35 | 11.3 | 11.35 | 7.5667 | 0.0 (0.0%) | 842,578 |
| 8 Nov 2004 | HKD | 11.45 | 11.5 | 11.3 | 11.35 | 7.5667 | -0.1 (-0.87%) | 1,062,741 |
| 5 Nov 2004 | HKD | 11.35 | 11.5 | 11.15 | 11.45 | 7.6333 | +0.4 (+3.62%) | 3,018,588 |
| 4 Nov 2004 | HKD | 11.2 | 11.3 | 11 | 11.05 | 7.3667 | -0.25 (-2.21%) | 1,544,092 |
| 3 Nov 2004 | HKD | 10.8 | 11.35 | 10.8 | 11.3 | 7.5333 | +0.55 (+5.12%) | 4,209,984 |
| 2 Nov 2004 | HKD | 10.5 | 10.75 | 10.5 | 10.75 | 7.1667 | +0.3 (+2.87%) | 1,695,257 |
| 1 Nov 2004 | HKD | 10.5 | 10.65 | 10.3 | 10.45 | 6.9667 | 0.0 (0.0%) | 526,631 |
| 29 Oct 2004 | HKD | 10.5 | 10.5 | 10.4 | 10.45 | 6.9667 | 0.0 (0.0%) | 358,500 |
| 28 Oct 2004 | HKD | 10.7 | 10.7 | 10.45 | 10.45 | 6.9667 | -0.2 (-1.88%) | 1,451,643 |
| 27 Oct 2004 | HKD | 10.5 | 10.65 | 10.5 | 10.65 | 7.1 | -0.05 (-0.47%) | 401,499 |
| 26 Oct 2004 | HKD | 10.4 | 10.75 | 10.25 | 10.7 | 7.1333 | +0.4 (+3.88%) | 1,374,441 |
| 25 Oct 2004 | HKD | 10.3 | 10.35 | 10.1 | 10.3 | 6.8667 | -0.2 (-1.90%) | 1,428,382 |
| 22 Oct 2004 | HKD | 10.5 | 10.5 | 10.5 | 10.5 | 7 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | HKD | 11 | 11 | 10.35 | 10.5 | 7 | -0.6 (-5.41%) | 2,142,622 |
| 20 Oct 2004 | HKD | 10.8 | 11.45 | 10.7 | 11.1 | 7.4 | +0.15 (+1.37%) | 5,171,921 |
| 19 Oct 2004 | HKD | 10.15 | 11 | 10.05 | 10.95 | 7.3 | +0.85 (+8.42%) | 4,469,202 |
| 18 Oct 2004 | HKD | 10 | 10.2 | 10 | 10.1 | 6.7333 | -0.1 (-0.98%) | 706,000 |
| 15 Oct 2004 | HKD | 10.05 | 10.35 | 10.05 | 10.2 | 6.8 | +0.1 (+0.99%) | 1,365,166 |
