| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | HKD | 3.975 | 3.975 | 3.925 | 3.975 | 3.0426 | +0.075 (+1.92%) | 159,387 |
| 4 Aug 2004 | HKD | 3.875 | 3.9 | 3.875 | 3.9 | 2.9852 | +0.075 (+1.96%) | 122,806 |
| 3 Aug 2004 | HKD | 3.975 | 3.975 | 3.825 | 3.825 | 2.9278 | -0.1 (-2.55%) | 52,258 |
| 2 Aug 2004 | HKD | 3.925 | 3.925 | 3.925 | 3.925 | 3.0043 | +0.025 (+0.64%) | 41,806 |
| 30 Jul 2004 | HKD | 3.8 | 3.9 | 3.8 | 3.9 | 2.9852 | 0.0 (0.0%) | 162,000 |
| 29 Jul 2004 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 2.9852 | 0.0 (0.0%) | 73,161 |
| 28 Jul 2004 | HKD | 3.875 | 3.9 | 3.8 | 3.9 | 2.9852 | +0.025 (+0.65%) | 172,452 |
| 27 Jul 2004 | HKD | 3.875 | 3.875 | 3.875 | 3.875 | 2.966 | 0.0 (0.0%) | 26,129 |
| 26 Jul 2004 | HKD | 3.875 | 3.875 | 3.875 | 3.875 | 2.966 | +0.025 (+0.65%) | 2,613 |
| 23 Jul 2004 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 2.9469 | -0.075 (-1.91%) | 10,452 |
| 22 Jul 2004 | HKD | 3.9 | 3.925 | 3.9 | 3.925 | 3.0043 | +0.025 (+0.64%) | 478,161 |
| 21 Jul 2004 | HKD | 4 | 4 | 3.9 | 3.9 | 2.9852 | -0.1 (-2.50%) | 271,742 |
| 20 Jul 2004 | HKD | 3.95 | 4.05 | 3.95 | 4 | 3.0617 | +0.1 (+2.56%) | 629,710 |
| 19 Jul 2004 | HKD | 3.825 | 3.925 | 3.8 | 3.9 | 2.9852 | +0.1 (+2.63%) | 360,581 |
| 16 Jul 2004 | HKD | 3.825 | 3.825 | 3.8 | 3.8 | 2.9086 | -0.05 (-1.30%) | 209,032 |
| 15 Jul 2004 | HKD | 3.825 | 3.85 | 3.8 | 3.85 | 2.9469 | +0.05 (+1.32%) | 378,871 |
| 14 Jul 2004 | HKD | 3.825 | 3.825 | 3.8 | 3.8 | 2.9086 | -0.15 (-3.80%) | 125,419 |
| 13 Jul 2004 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.0235 | -0.025 (-0.63%) | 2,613 |
| 12 Jul 2004 | HKD | 4 | 4 | 3.95 | 3.975 | 3.0426 | -0.025 (-0.63%) | 329,226 |
| 9 Jul 2004 | HKD | 4 | 4 | 4 | 4 | 3.0617 | 0.0 (0.0%) | 0 |
| 8 Jul 2004 | HKD | 3.975 | 4.05 | 3.975 | 4 | 3.0617 | +0.025 (+0.63%) | 195,968 |
| 7 Jul 2004 | HKD | 3.975 | 4 | 3.975 | 3.975 | 3.0426 | -0.025 (-0.63%) | 342,290 |
| 6 Jul 2004 | HKD | 3.85 | 4 | 3.85 | 4 | 3.0617 | +0.1 (+2.56%) | 141,097 |
| 5 Jul 2004 | HKD | 3.95 | 3.95 | 3.9 | 3.9 | 2.9852 | -0.1 (-2.50%) | 1,395,290 |
| 2 Jul 2004 | HKD | 4.1 | 4.1 | 4 | 4 | 3.0617 | -0.05 (-1.23%) | 169,839 |
| 1 Jul 2004 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 3.1 | 0.0 (0.0%) | 0 |
| 30 Jun 2004 | HKD | 4 | 4.05 | 4 | 4.05 | 3.1 | +0.05 (+1.25%) | 63,102 |
| 29 Jun 2004 | HKD | 4 | 4 | 4 | 4 | 3.0617 | 0.0 (0.0%) | 0 |
| 28 Jun 2004 | HKD | 4 | 4 | 4 | 4 | 3.0617 | +0.175 (+4.58%) | 28,742 |
| 25 Jun 2004 | HKD | 3.85 | 3.85 | 3.825 | 3.825 | 2.9278 | -0.025 (-0.65%) | 13,065 |
