| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | HKD | 3.775 | 3.875 | 3.775 | 3.85 | 2.9469 | +0.075 (+1.99%) | 1,907,419 |
| 15 Sep 2004 | HKD | 3.8 | 3.8 | 3.75 | 3.775 | 2.8895 | -0.025 (-0.66%) | 256,065 |
| 14 Sep 2004 | HKD | 3.75 | 3.825 | 3.75 | 3.8 | 2.9086 | +0.05 (+1.33%) | 621,871 |
| 13 Sep 2004 | HKD | 3.775 | 3.775 | 3.7 | 3.75 | 2.8704 | 0.0 (0.0%) | 1,089,581 |
| 10 Sep 2004 | HKD | 3.675 | 3.75 | 3.675 | 3.75 | 2.8704 | +0.075 (+2.04%) | 2,735,710 |
| 9 Sep 2004 | HKD | 3.725 | 3.725 | 3.675 | 3.675 | 2.813 | -0.05 (-1.34%) | 2,301,968 |
| 8 Sep 2004 | HKD | 3.775 | 3.8 | 3.725 | 3.725 | 2.8512 | -0.075 (-1.97%) | 885,774 |
| 7 Sep 2004 | HKD | 3.825 | 3.825 | 3.775 | 3.8 | 2.9086 | -0.025 (-0.65%) | 433,742 |
| 6 Sep 2004 | HKD | 3.875 | 3.875 | 3.825 | 3.825 | 2.9278 | -0.05 (-1.29%) | 329,226 |
| 3 Sep 2004 | HKD | 3.875 | 3.875 | 3.875 | 3.875 | 2.966 | -0.025 (-0.64%) | 83,613 |
| 2 Sep 2004 | HKD | 3.875 | 3.9 | 3.85 | 3.9 | 2.9852 | 0.0 (0.0%) | 83,613 |
| 1 Sep 2004 | HKD | 3.9 | 3.925 | 3.875 | 3.9 | 2.9852 | 0.0 (0.0%) | 632,323 |
| 31 Aug 2004 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 2.9852 | 0.0 (0.0%) | 1,424,032 |
| 30 Aug 2004 | HKD | 3.9 | 3.9 | 3.85 | 3.9 | 2.9852 | 0.0 (0.0%) | 438,968 |
| 27 Aug 2004 | HKD | 3.85 | 3.9 | 3.85 | 3.9 | 2.9852 | -0.05 (-1.27%) | 1,340,419 |
| 26 Aug 2004 | HKD | 3.825 | 3.95 | 3.8 | 3.95 | 3.0235 | +0.175 (+4.64%) | 3,963,774 |
| 25 Aug 2004 | HKD | 3.75 | 3.775 | 3.725 | 3.775 | 2.8895 | +0.075 (+2.03%) | 5,573,322 |
| 24 Aug 2004 | HKD | 3.65 | 3.75 | 3.65 | 3.7 | 2.8321 | +0.05 (+1.37%) | 3,064,935 |
| 23 Aug 2004 | HKD | 3.7 | 3.75 | 3.625 | 3.65 | 2.7938 | 0.0 (0.0%) | 1,337,806 |
| 20 Aug 2004 | HKD | 3.7 | 3.7 | 3.65 | 3.65 | 2.7938 | 0.0 (0.0%) | 483,387 |
| 19 Aug 2004 | HKD | 3.65 | 3.75 | 3.65 | 3.65 | 2.7938 | -0.075 (-2.01%) | 441,581 |
| 18 Aug 2004 | HKD | 3.775 | 3.775 | 3.725 | 3.725 | 2.8512 | -0.075 (-1.97%) | 91,452 |
| 17 Aug 2004 | HKD | 3.825 | 3.825 | 3.75 | 3.8 | 2.9086 | 0.0 (0.0%) | 122,806 |
| 16 Aug 2004 | HKD | 3.85 | 3.85 | 3.8 | 3.8 | 2.9086 | -0.05 (-1.30%) | 44,419 |
| 13 Aug 2004 | HKD | 3.8 | 3.875 | 3.8 | 3.85 | 2.9469 | -0.025 (-0.65%) | 274,355 |
| 12 Aug 2004 | HKD | 3.9 | 3.9 | 3.875 | 3.875 | 2.966 | -0.05 (-1.27%) | 67,935 |
| 11 Aug 2004 | HKD | 3.925 | 3.95 | 3.925 | 3.925 | 3.0043 | 0.0 (0.0%) | 39,194 |
| 10 Aug 2004 | HKD | 3.975 | 3.975 | 3.925 | 3.925 | 3.0043 | -0.05 (-1.26%) | 91,452 |
| 9 Aug 2004 | HKD | 3.975 | 4 | 3.975 | 3.975 | 3.0426 | +0.025 (+0.63%) | 109,742 |
| 6 Aug 2004 | HKD | 3.975 | 4 | 3.95 | 3.95 | 3.0235 | -0.025 (-0.63%) | 188,129 |
