| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | HKD | 4.7937 | 4.9319 | 4.7015 | 4.8397 | 0.9679 | +0.092 (+1.94%) | 29,065,000 |
| 24 Nov 2004 | HKD | 5.0241 | 5.0241 | 4.7476 | 4.7476 | 0.9495 | -0.23 (-4.63%) | 31,350,000 |
| 23 Nov 2004 | HKD | 4.7015 | 5.0702 | 4.7015 | 4.978 | 0.9956 | +0.277 (+5.88%) | 48,909,999 |
| 22 Nov 2004 | HKD | 4.5401 | 4.8397 | 4.494 | 4.7015 | 0.9403 | +0.184 (+4.08%) | 60,729,999 |
| 19 Nov 2004 | HKD | 4.3327 | 4.5401 | 4.3097 | 4.5171 | 0.9034 | +0.207 (+4.81%) | 63,424,999 |
| 18 Nov 2004 | HKD | 4.6554 | 4.8397 | 4.3097 | 4.3097 | 0.8619 | -0.346 (-7.43%) | 157,914,998 |
| 17 Nov 2004 | HKD | 4.2866 | 4.7476 | 4.2866 | 4.6554 | 0.9311 | +0.346 (+8.02%) | 143,399,998 |
| 16 Nov 2004 | HKD | 4.2636 | 4.3097 | 4.2175 | 4.3097 | 0.8619 | +0.023 (+0.54%) | 31,800,000 |
| 15 Nov 2004 | HKD | 4.2636 | 4.4019 | 4.2636 | 4.2866 | 0.8573 | +0.023 (+0.54%) | 59,819,999 |
| 12 Nov 2004 | HKD | 4.2636 | 4.3097 | 4.1944 | 4.2636 | 0.8527 | +0.092 (+2.21%) | 32,650,000 |
| 11 Nov 2004 | HKD | 4.2175 | 4.2175 | 4.1484 | 4.1714 | 0.8343 | -0.046 (-1.09%) | 11,540,000 |
| 10 Nov 2004 | HKD | 4.2636 | 4.2636 | 4.1944 | 4.2175 | 0.8435 | +0.023 (+0.55%) | 10,645,000 |
| 9 Nov 2004 | HKD | 4.1944 | 4.2866 | 4.1714 | 4.1944 | 0.8389 | +0.046 (+1.11%) | 24,255,000 |
| 8 Nov 2004 | HKD | 4.1484 | 4.1714 | 4.1023 | 4.1484 | 0.8297 | -0.023 (-0.55%) | 12,465,000 |
| 5 Nov 2004 | HKD | 4.1714 | 4.2175 | 4.1023 | 4.1714 | 0.8343 | +0.069 (+1.68%) | 22,260,000 |
| 4 Nov 2004 | HKD | 4.3327 | 4.3327 | 4.0792 | 4.1023 | 0.8205 | -0.23 (-5.32%) | 34,964,999 |
| 3 Nov 2004 | HKD | 4.3327 | 4.3788 | 4.2636 | 4.3327 | 0.8665 | -0.069 (-1.57%) | 21,795,000 |
| 2 Nov 2004 | HKD | 4.2405 | 4.4249 | 4.2175 | 4.4019 | 0.8804 | +0.184 (+4.37%) | 37,254,999 |
| 1 Nov 2004 | HKD | 4.1944 | 4.2405 | 4.1714 | 4.2175 | 0.8435 | 0.0 (0.0%) | 4,610,000 |
| 29 Oct 2004 | HKD | 4.1944 | 4.3097 | 4.1714 | 4.2175 | 0.8435 | -0.069 (-1.61%) | 22,935,000 |
| 28 Oct 2004 | HKD | 4.1714 | 4.4249 | 4.1714 | 4.2866 | 0.8573 | +0.184 (+4.49%) | 108,194,998 |
| 27 Oct 2004 | HKD | 3.987 | 4.1253 | 3.987 | 4.1023 | 0.8205 | +0.254 (+6.59%) | 48,089,999 |
| 26 Oct 2004 | HKD | 3.8257 | 3.8718 | 3.8027 | 3.8487 | 0.7697 | -0.023 (-0.60%) | 20,075,000 |
| 25 Oct 2004 | HKD | 3.964 | 3.964 | 3.8487 | 3.8718 | 0.7744 | -0.088 (-2.23%) | 19,560,000 |
| 22 Oct 2004 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 0.792 | -0.004 (-0.10%) | 0 |
| 21 Oct 2004 | HKD | 4.0331 | 4.0331 | 3.9409 | 3.964 | 0.7928 | -0.069 (-1.71%) | 22,575,000 |
| 20 Oct 2004 | HKD | 4.1944 | 4.2175 | 3.987 | 4.0331 | 0.8066 | -0.184 (-4.37%) | 18,675,000 |
| 19 Oct 2004 | HKD | 4.2405 | 4.3097 | 4.1253 | 4.2175 | 0.8435 | -0.023 (-0.54%) | 10,985,000 |
| 18 Oct 2004 | HKD | 4.1714 | 4.3097 | 4.1714 | 4.2405 | 0.8481 | +0.069 (+1.66%) | 34,084,999 |
| 15 Oct 2004 | HKD | 4.0331 | 4.1714 | 4.0101 | 4.1714 | 0.8343 | +0.092 (+2.26%) | 14,265,000 |
