| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2004 | HKD | 1.5611 | 1.571 | 1.5513 | 1.571 | 1.5533 | -0.01 (-0.63%) | 5,843,921 |
| 14 Sep 2004 | HKD | 1.5809 | 1.5809 | 1.5611 | 1.5809 | 1.5631 | 0.0 (0.0%) | 5,655,799 |
| 13 Sep 2004 | HKD | 1.571 | 1.5809 | 1.5513 | 1.5809 | 1.5631 | +0.03 (+1.91%) | 5,827,738 |
| 10 Sep 2004 | HKD | 1.5414 | 1.5611 | 1.5315 | 1.5513 | 1.5338 | +0.02 (+1.29%) | 6,272,758 |
| 9 Sep 2004 | HKD | 1.5414 | 1.5611 | 1.5315 | 1.5315 | 1.5142 | -0.03 (-1.90%) | 7,674,571 |
| 8 Sep 2004 | HKD | 1.5809 | 1.6105 | 1.5315 | 1.5611 | 1.5435 | -0.02 (-1.25%) | 26,453,755 |
| 7 Sep 2004 | HKD | 1.5908 | 1.6007 | 1.5513 | 1.5809 | 1.5631 | -0.01 (-0.62%) | 11,097,179 |
| 6 Sep 2004 | HKD | 1.5809 | 1.6007 | 1.571 | 1.5908 | 1.5729 | +0.02 (+1.26%) | 4,069,910 |
| 3 Sep 2004 | HKD | 1.5809 | 1.6204 | 1.571 | 1.571 | 1.5533 | -0.01 (-0.63%) | 16,040,946 |
| 2 Sep 2004 | HKD | 1.5908 | 1.5908 | 1.5611 | 1.5809 | 1.5631 | -0.01 (-0.62%) | 8,494,059 |
| 1 Sep 2004 | HKD | 1.5216 | 1.6105 | 1.5216 | 1.5908 | 1.5729 | +0.059 (+3.87%) | 40,347,528 |
| 31 Aug 2004 | HKD | 1.492 | 1.5315 | 1.492 | 1.5315 | 1.5142 | +0.04 (+2.65%) | 10,519,664 |
| 30 Aug 2004 | HKD | 1.5414 | 1.5414 | 1.4722 | 1.492 | 1.4752 | -0.049 (-3.20%) | 32,191,124 |
| 27 Aug 2004 | HKD | 1.5414 | 1.6007 | 1.5216 | 1.5414 | 1.524 | 0.0 (0.0%) | 31,092,733 |
| 26 Aug 2004 | HKD | 1.5414 | 1.5611 | 1.5216 | 1.5414 | 1.524 | +0.02 (+1.30%) | 17,436,690 |
| 25 Aug 2004 | HKD | 1.5315 | 1.5611 | 1.5216 | 1.5216 | 1.5044 | 0.0 (0.0%) | 20,233,913 |
| 24 Aug 2004 | HKD | 1.4821 | 1.5414 | 1.4821 | 1.5216 | 1.5044 | +0.04 (+2.67%) | 28,900,403 |
| 23 Aug 2004 | HKD | 1.4821 | 1.5019 | 1.4821 | 1.4821 | 1.4654 | +0.01 (+0.67%) | 8,513,029 |
| 20 Aug 2004 | HKD | 1.492 | 1.5216 | 1.4623 | 1.4722 | 1.4556 | -0.01 (-0.67%) | 16,243,227 |
| 19 Aug 2004 | HKD | 1.4228 | 1.492 | 1.4228 | 1.4821 | 1.4654 | +0.079 (+5.63%) | 34,853,152 |
| 18 Aug 2004 | HKD | 1.3932 | 1.4327 | 1.3833 | 1.4031 | 1.3873 | +0.01 (+0.71%) | 11,188,610 |
| 17 Aug 2004 | HKD | 1.3536 | 1.3932 | 1.3438 | 1.3932 | 1.3775 | +0.069 (+5.23%) | 8,465,493 |
| 16 Aug 2004 | HKD | 1.3635 | 1.3635 | 1.3141 | 1.324 | 1.3091 | -0.04 (-2.90%) | 6,416,468 |
| 13 Aug 2004 | HKD | 1.3438 | 1.3635 | 1.3339 | 1.3635 | 1.3481 | 0.0 (0.0%) | 2,174,529 |
| 12 Aug 2004 | HKD | 1.3339 | 1.3734 | 1.3141 | 1.3635 | 1.3481 | +0.03 (+2.22%) | 7,419,696 |
| 11 Aug 2004 | HKD | 1.3833 | 1.3932 | 1.3042 | 1.3339 | 1.3189 | -0.04 (-2.88%) | 12,596,087 |
| 10 Aug 2004 | HKD | 1.4129 | 1.4129 | 1.3635 | 1.3734 | 1.3579 | -0.04 (-2.80%) | 8,799,814 |
| 9 Aug 2004 | HKD | 1.4031 | 1.4228 | 1.3932 | 1.4129 | 1.397 | 0.0 (0.0%) | 8,286,676 |
| 6 Aug 2004 | HKD | 1.4031 | 1.4327 | 1.3932 | 1.4129 | 1.397 | -0.02 (-1.38%) | 10,413,466 |
| 5 Aug 2004 | HKD | 1.3932 | 1.4327 | 1.3932 | 1.4327 | 1.4165 | +0.03 (+2.11%) | 28,900,403 |
