| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2004 | HKD | 1.37 | 1.39 | 1.36 | 1.38 | 0.69 | +0.01 (+0.73%) | 223,800 |
| 22 Nov 2004 | HKD | 1.37 | 1.38 | 1.36 | 1.37 | 0.685 | -0.01 (-0.72%) | 256,773 |
| 19 Nov 2004 | HKD | 1.37 | 1.39 | 1.36 | 1.38 | 0.69 | -0.01 (-0.72%) | 409,000 |
| 18 Nov 2004 | HKD | 1.36 | 1.4 | 1.36 | 1.39 | 0.695 | +0.02 (+1.46%) | 214,680 |
| 17 Nov 2004 | HKD | 1.38 | 1.39 | 1.35 | 1.37 | 0.685 | -0.02 (-1.44%) | 1,169,195 |
| 16 Nov 2004 | HKD | 1.42 | 1.42 | 1.39 | 1.39 | 0.695 | -0.03 (-2.11%) | 576,927 |
| 15 Nov 2004 | HKD | 1.42 | 1.46 | 1.42 | 1.42 | 0.71 | +0.01 (+0.71%) | 667,140 |
| 12 Nov 2004 | HKD | 1.38 | 1.41 | 1.38 | 1.41 | 0.705 | +0.04 (+2.92%) | 567,202 |
| 11 Nov 2004 | HKD | 1.38 | 1.39 | 1.37 | 1.37 | 0.685 | -0.03 (-2.14%) | 534,124 |
| 10 Nov 2004 | HKD | 1.37 | 1.41 | 1.37 | 1.4 | 0.7 | +0.03 (+2.19%) | 884,690 |
| 9 Nov 2004 | HKD | 1.36 | 1.38 | 1.36 | 1.37 | 0.685 | 0.0 (0.0%) | 837,544 |
| 8 Nov 2004 | HKD | 1.37 | 1.38 | 1.36 | 1.37 | 0.685 | 0.0 (0.0%) | 635,088 |
| 5 Nov 2004 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 0.685 | -0.01 (-0.72%) | 278,300 |
| 4 Nov 2004 | HKD | 1.38 | 1.39 | 1.38 | 1.38 | 0.69 | -0.01 (-0.72%) | 480,191 |
| 3 Nov 2004 | HKD | 1.36 | 1.39 | 1.36 | 1.39 | 0.695 | -0.01 (-0.71%) | 485,619 |
| 2 Nov 2004 | HKD | 1.36 | 1.4 | 1.36 | 1.4 | 0.7 | +0.04 (+2.94%) | 713,152 |
| 1 Nov 2004 | HKD | 1.36 | 1.38 | 1.36 | 1.36 | 0.68 | 0.0 (0.0%) | 218,575 |
| 29 Oct 2004 | HKD | 1.33 | 1.36 | 1.33 | 1.36 | 0.68 | -0.03 (-2.16%) | 146,485 |
| 28 Oct 2004 | HKD | 1.37 | 1.39 | 1.37 | 1.39 | 0.695 | +0.02 (+1.46%) | 290,540 |
| 27 Oct 2004 | HKD | 1.36 | 1.37 | 1.35 | 1.37 | 0.685 | 0.0 (0.0%) | 174,500 |
| 26 Oct 2004 | HKD | 1.34 | 1.38 | 1.34 | 1.37 | 0.685 | +0.02 (+1.48%) | 195,500 |
| 25 Oct 2004 | HKD | 1.32 | 1.36 | 1.32 | 1.35 | 0.675 | -0.03 (-2.17%) | 149,000 |
| 22 Oct 2004 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 0.69 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | HKD | 1.38 | 1.41 | 1.37 | 1.38 | 0.69 | +0.03 (+2.22%) | 290,115 |
| 20 Oct 2004 | HKD | 1.38 | 1.38 | 1.35 | 1.35 | 0.675 | -0.03 (-2.17%) | 489,000 |
| 19 Oct 2004 | HKD | 1.38 | 1.39 | 1.37 | 1.38 | 0.69 | -0.03 (-2.13%) | 147,633 |
| 18 Oct 2004 | HKD | 1.42 | 1.42 | 1.39 | 1.41 | 0.705 | -0.01 (-0.70%) | 424,658 |
| 15 Oct 2004 | HKD | 1.4 | 1.42 | 1.39 | 1.42 | 0.71 | 0.0 (0.0%) | 265,014 |
| 14 Oct 2004 | HKD | 1.39 | 1.42 | 1.39 | 1.42 | 0.71 | +0.02 (+1.43%) | 854,131 |
| 13 Oct 2004 | HKD | 1.42 | 1.42 | 1.39 | 1.4 | 0.7 | -0.02 (-1.41%) | 532,000 |
