| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | HKD | 1.7588 | 1.7588 | 1.7192 | 1.739 | 1.7194 | -0.03 (-1.67%) | 18,711,065 |
| 7 Dec 2004 | HKD | 1.7785 | 1.7983 | 1.7588 | 1.7686 | 1.7486 | -0.03 (-1.65%) | 7,992,153 |
| 6 Dec 2004 | HKD | 1.818 | 1.8279 | 1.7884 | 1.7983 | 1.778 | -0.02 (-1.08%) | 4,622,139 |
| 3 Dec 2004 | HKD | 1.8378 | 1.8378 | 1.818 | 1.818 | 1.7975 | -0.03 (-1.61%) | 8,030,587 |
| 2 Dec 2004 | HKD | 1.8477 | 1.8576 | 1.818 | 1.8477 | 1.8269 | +0.04 (+2.18%) | 11,610,975 |
| 1 Dec 2004 | HKD | 1.8279 | 1.8279 | 1.7884 | 1.8082 | 1.7878 | -0.02 (-1.08%) | 9,363,624 |
| 30 Nov 2004 | HKD | 1.8576 | 1.8674 | 1.818 | 1.8279 | 1.8073 | -0.03 (-1.60%) | 11,394,007 |
| 29 Nov 2004 | HKD | 1.8082 | 1.8576 | 1.8082 | 1.8576 | 1.8366 | +0.049 (+2.73%) | 13,540,338 |
| 26 Nov 2004 | HKD | 1.8378 | 1.8477 | 1.8082 | 1.8082 | 1.7878 | -0.01 (-0.54%) | 7,605,795 |
| 25 Nov 2004 | HKD | 1.8674 | 1.8773 | 1.8082 | 1.818 | 1.7975 | -0.04 (-2.13%) | 12,450,444 |
| 24 Nov 2004 | HKD | 1.8378 | 1.8773 | 1.8082 | 1.8576 | 1.8366 | +0.04 (+2.18%) | 34,457,691 |
| 23 Nov 2004 | HKD | 1.7983 | 1.818 | 1.7884 | 1.818 | 1.7975 | +0.02 (+1.10%) | 10,763,414 |
| 22 Nov 2004 | HKD | 1.7489 | 1.7983 | 1.739 | 1.7983 | 1.778 | +0.04 (+2.25%) | 8,392,671 |
| 19 Nov 2004 | HKD | 1.7884 | 1.7983 | 1.7489 | 1.7588 | 1.739 | -0.04 (-2.20%) | 16,908,735 |
| 18 Nov 2004 | HKD | 1.7983 | 1.8279 | 1.7785 | 1.7983 | 1.778 | +0.02 (+1.11%) | 24,021,974 |
| 17 Nov 2004 | HKD | 1.7785 | 1.8082 | 1.7686 | 1.7785 | 1.7584 | +0.01 (+0.56%) | 10,979,835 |
| 16 Nov 2004 | HKD | 1.8279 | 1.8378 | 1.7588 | 1.7686 | 1.7486 | -0.069 (-3.77%) | 41,337,295 |
| 15 Nov 2004 | HKD | 1.8378 | 1.8576 | 1.8082 | 1.8378 | 1.8171 | +0.01 (+0.54%) | 43,967,969 |
| 12 Nov 2004 | HKD | 1.7588 | 1.8378 | 1.7489 | 1.8279 | 1.8073 | +0.089 (+5.11%) | 97,164,034 |
| 11 Nov 2004 | HKD | 1.6797 | 1.7489 | 1.6797 | 1.739 | 1.7194 | +0.069 (+4.14%) | 64,199,585 |
| 10 Nov 2004 | HKD | 1.6797 | 1.6995 | 1.6599 | 1.6698 | 1.651 | 0.0 (0.0%) | 38,561,684 |
| 9 Nov 2004 | HKD | 1.6402 | 1.6797 | 1.6303 | 1.6698 | 1.651 | +0.049 (+3.05%) | 40,570,133 |
| 8 Nov 2004 | HKD | 1.6402 | 1.6599 | 1.6105 | 1.6204 | 1.6021 | -0.01 (-0.61%) | 29,181,171 |
| 5 Nov 2004 | HKD | 1.6599 | 1.6599 | 1.6105 | 1.6303 | 1.6119 | 0.0 (0.0%) | 29,374,350 |
| 4 Nov 2004 | HKD | 1.6797 | 1.6797 | 1.6105 | 1.6303 | 1.6119 | -0.04 (-2.37%) | 27,637,761 |
| 3 Nov 2004 | HKD | 1.6698 | 1.6797 | 1.6501 | 1.6698 | 1.651 | +0.01 (+0.60%) | 13,251,480 |
| 2 Nov 2004 | HKD | 1.6599 | 1.7093 | 1.6501 | 1.6599 | 1.6412 | +0.01 (+0.59%) | 29,597,871 |
| 1 Nov 2004 | HKD | 1.6797 | 1.6896 | 1.6402 | 1.6501 | 1.6315 | -0.03 (-1.76%) | 24,593,420 |
| 29 Oct 2004 | HKD | 1.7291 | 1.7291 | 1.6402 | 1.6797 | 1.6608 | -0.109 (-6.08%) | 71,217,349 |
| 28 Oct 2004 | HKD | 1.7983 | 1.8082 | 1.7588 | 1.7884 | 1.7682 | +0.02 (+1.12%) | 34,226,078 |
