| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2004 | HKD | 1.7489 | 1.7884 | 1.739 | 1.7686 | 1.7486 | +0.04 (+2.28%) | 29,062,330 |
| 26 Oct 2004 | HKD | 1.6995 | 1.739 | 1.6995 | 1.7291 | 1.7096 | +0.03 (+1.74%) | 18,668,586 |
| 25 Oct 2004 | HKD | 1.6797 | 1.739 | 1.6501 | 1.6995 | 1.6803 | +0.009 (+0.56%) | 15,979,250 |
| 22 Oct 2004 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.6709 | +0 (+0.02%) | 0 |
| 21 Oct 2004 | HKD | 1.7291 | 1.7489 | 1.6797 | 1.6896 | 1.6705 | -0.04 (-2.28%) | 15,464,443 |
| 20 Oct 2004 | HKD | 1.7291 | 1.7884 | 1.6995 | 1.7291 | 1.7096 | -0.02 (-1.13%) | 39,403,682 |
| 19 Oct 2004 | HKD | 1.6599 | 1.7588 | 1.6599 | 1.7489 | 1.7292 | +0.089 (+5.36%) | 38,411,289 |
| 18 Oct 2004 | HKD | 1.6402 | 1.6698 | 1.6402 | 1.6599 | 1.6412 | 0.0 (0.0%) | 4,577,637 |
| 15 Oct 2004 | HKD | 1.6204 | 1.6698 | 1.6204 | 1.6599 | 1.6412 | +0.02 (+1.20%) | 4,138,685 |
| 14 Oct 2004 | HKD | 1.6698 | 1.6698 | 1.6402 | 1.6402 | 1.6217 | -0.03 (-1.77%) | 5,585,018 |
| 13 Oct 2004 | HKD | 1.6995 | 1.6995 | 1.6501 | 1.6698 | 1.651 | -0.01 (-0.59%) | 10,459,991 |
| 12 Oct 2004 | HKD | 1.7093 | 1.7093 | 1.6797 | 1.6797 | 1.6608 | 0.0 (0.0%) | 11,101,224 |
| 11 Oct 2004 | HKD | 1.6896 | 1.7093 | 1.6698 | 1.6797 | 1.6608 | -0.02 (-1.17%) | 12,092,193 |
| 8 Oct 2004 | HKD | 1.6995 | 1.6995 | 1.6501 | 1.6995 | 1.6803 | 0.0 (0.0%) | 17,199,009 |
| 7 Oct 2004 | HKD | 1.6797 | 1.7093 | 1.6797 | 1.6995 | 1.6803 | +0.04 (+2.39%) | 23,176,222 |
| 6 Oct 2004 | HKD | 1.6797 | 1.6797 | 1.6501 | 1.6599 | 1.6412 | -0.01 (-0.59%) | 6,176,674 |
| 5 Oct 2004 | HKD | 1.6995 | 1.7192 | 1.6501 | 1.6698 | 1.651 | -0.02 (-1.17%) | 20,119,958 |
| 4 Oct 2004 | HKD | 1.6896 | 1.7192 | 1.6797 | 1.6896 | 1.6705 | +0.02 (+1.17%) | 20,276,726 |
| 1 Oct 2004 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.6512 | +0 (+0.01%) | 0 |
| 30 Sep 2004 | HKD | 1.6599 | 1.6896 | 1.6501 | 1.6698 | 1.651 | +0.02 (+1.20%) | 10,762,402 |
| 29 Sep 2004 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.6314 | -0 (-0.01%) | 0 |
| 28 Sep 2004 | HKD | 1.6797 | 1.6797 | 1.6501 | 1.6501 | 1.6315 | -0.03 (-1.76%) | 3,761,430 |
| 27 Sep 2004 | HKD | 1.6698 | 1.6896 | 1.6402 | 1.6797 | 1.6608 | +0.01 (+0.59%) | 8,045,758 |
| 24 Sep 2004 | HKD | 1.6797 | 1.6797 | 1.6204 | 1.6698 | 1.651 | 0.0 (0.0%) | 12,735,661 |
| 23 Sep 2004 | HKD | 1.6698 | 1.6896 | 1.6402 | 1.6698 | 1.651 | -0.01 (-0.59%) | 11,621,089 |
| 22 Sep 2004 | HKD | 1.7588 | 1.7588 | 1.6599 | 1.6797 | 1.6608 | -0.04 (-2.30%) | 30,196,625 |
| 21 Sep 2004 | HKD | 1.6501 | 1.7291 | 1.6501 | 1.7192 | 1.6998 | +0.079 (+4.82%) | 42,339,601 |
| 20 Sep 2004 | HKD | 1.6303 | 1.6501 | 1.6105 | 1.6402 | 1.6217 | +0.03 (+1.84%) | 14,857,597 |
| 17 Sep 2004 | HKD | 1.5908 | 1.6501 | 1.5809 | 1.6105 | 1.5923 | +0.03 (+1.87%) | 24,140,308 |
| 16 Sep 2004 | HKD | 1.571 | 1.6204 | 1.571 | 1.5809 | 1.5631 | +0.01 (+0.63%) | 24,879,447 |
