| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | HKD | 5.7 | 5.85 | 5.7 | 5.75 | 1.9167 | +0.05 (+0.88%) | 10,174,810 |
| 1 Sep 2004 | HKD | 5.6 | 5.7 | 5.6 | 5.7 | 1.9 | +0.15 (+2.70%) | 9,930,009 |
| 31 Aug 2004 | HKD | 5.55 | 5.6 | 5.45 | 5.55 | 1.85 | 0.0 (0.0%) | 4,215,004 |
| 30 Aug 2004 | HKD | 5.6 | 5.6 | 5.45 | 5.55 | 1.85 | 0.0 (0.0%) | 4,311,004 |
| 27 Aug 2004 | HKD | 5.7 | 5.85 | 5.45 | 5.55 | 1.85 | -0.15 (-2.63%) | 10,671,010 |
| 26 Aug 2004 | HKD | 5.5001 | 5.8001 | 5.45 | 5.7 | 1.9 | +0.25 (+4.59%) | 13,515,013 |
| 25 Aug 2004 | HKD | 5.3501 | 5.5001 | 5.3501 | 5.45 | 1.8167 | +0.05 (+0.93%) | 2,657,703 |
| 24 Aug 2004 | HKD | 5.4 | 5.4 | 5.3 | 5.4 | 1.8 | +0.05 (+0.93%) | 1,335,001 |
| 23 Aug 2004 | HKD | 5.4 | 5.4 | 5.3 | 5.3501 | 1.7834 | -0.05 (-0.92%) | 2,175,002 |
| 20 Aug 2004 | HKD | 5.45 | 5.45 | 5.3 | 5.4 | 1.8 | -0.05 (-0.92%) | 1,644,002 |
| 19 Aug 2004 | HKD | 5.25 | 5.45 | 5.25 | 5.45 | 1.8167 | +0.25 (+4.81%) | 4,440,004 |
| 18 Aug 2004 | HKD | 5.25 | 5.3 | 5.2001 | 5.2001 | 1.7334 | 0.0 (0.0%) | 3,129,003 |
| 17 Aug 2004 | HKD | 5.25 | 5.25 | 5.15 | 5.2001 | 1.7334 | 0.0 (0.0%) | 1,059,001 |
| 16 Aug 2004 | HKD | 5.3 | 5.3 | 5.15 | 5.2001 | 1.7334 | -0.1 (-1.88%) | 1,449,001 |
| 13 Aug 2004 | HKD | 5.2001 | 5.3 | 5.1 | 5.3 | 1.7667 | +0.05 (+0.95%) | 4,797,005 |
| 12 Aug 2004 | HKD | 5.3 | 5.3 | 5.15 | 5.25 | 1.75 | -0.05 (-0.94%) | 8,010,008 |
| 11 Aug 2004 | HKD | 5.45 | 5.45 | 5.2001 | 5.3 | 1.7667 | -0.1 (-1.85%) | 5,031,005 |
| 10 Aug 2004 | HKD | 5.5001 | 5.55 | 5.4 | 5.4 | 1.8 | -0.1 (-1.82%) | 4,053,004 |
| 9 Aug 2004 | HKD | 5.5001 | 5.5001 | 5.45 | 5.5001 | 1.8334 | +0.05 (+0.92%) | 5,316,005 |
| 6 Aug 2004 | HKD | 5.5001 | 5.5001 | 5.4 | 5.45 | 1.8167 | -0.05 (-0.91%) | 1,062,001 |
| 5 Aug 2004 | HKD | 5.45 | 5.55 | 5.45 | 5.5001 | 1.8334 | +0.05 (+0.92%) | 1,401,001 |
| 4 Aug 2004 | HKD | 5.4 | 5.45 | 5.3 | 5.45 | 1.8167 | 0.0 (0.0%) | 1,552,861 |
| 3 Aug 2004 | HKD | 5.55 | 5.6501 | 5.3501 | 5.45 | 1.8167 | -0.05 (-0.91%) | 15,018,014 |
| 2 Aug 2004 | HKD | 5.45 | 5.5001 | 5.3 | 5.5001 | 1.8334 | 0.0 (0.0%) | 21,363,020 |
| 30 Jul 2004 | HKD | 5.45 | 5.5001 | 5.4 | 5.5001 | 1.8334 | +0.1 (+1.85%) | 6,255,006 |
| 29 Jul 2004 | HKD | 5.5001 | 5.55 | 5.3501 | 5.4 | 1.8 | -0.1 (-1.82%) | 7,446,007 |
| 28 Jul 2004 | HKD | 5.4 | 5.6 | 5.3501 | 5.5001 | 1.8334 | +0.1 (+1.85%) | 11,091,011 |
| 27 Jul 2004 | HKD | 5.2001 | 5.4 | 5.2001 | 5.4 | 1.8 | +0.25 (+4.85%) | 10,356,010 |
| 26 Jul 2004 | HKD | 5.15 | 5.15 | 5.1 | 5.15 | 1.7167 | -0.05 (-0.96%) | 2,034,002 |
| 23 Jul 2004 | HKD | 5.25 | 5.25 | 5.15 | 5.2001 | 1.7334 | -0.05 (-0.95%) | 1,116,001 |
