| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | HKD | 1.2801 | 1.2999 | 1.2601 | 1.2801 | 0.5539 | +0.02 (+1.59%) | 201,045 |
| 4 Aug 2004 | HKD | 1.2401 | 1.2601 | 1.2401 | 1.2601 | 0.5453 | 0.0 (0.0%) | 473,727 |
| 3 Aug 2004 | HKD | 1.2601 | 1.2601 | 1.2601 | 1.2601 | 0.5453 | -0.01 (-0.78%) | 231,086 |
| 2 Aug 2004 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.5496 | 0.0 (0.0%) | 0 |
| 30 Jul 2004 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.5496 | 0.0 (0.0%) | 0 |
| 29 Jul 2004 | HKD | 1.27 | 1.4001 | 1.27 | 1.27 | 0.5496 | -0.02 (-1.55%) | 369,738 |
| 28 Jul 2004 | HKD | 1.29 | 1.2999 | 1.29 | 1.29 | 0.5582 | 0.0 (0.0%) | 554,607 |
| 27 Jul 2004 | HKD | 1.29 | 1.4001 | 1.29 | 1.29 | 0.5582 | -0.03 (-2.27%) | 60,082 |
| 26 Jul 2004 | HKD | 1.27 | 1.32 | 1.2601 | 1.32 | 0.5712 | 0.0 (0.0%) | 568,472 |
| 23 Jul 2004 | HKD | 1.29 | 1.33 | 1.29 | 1.32 | 0.5712 | +0.05 (+3.94%) | 150,206 |
| 22 Jul 2004 | HKD | 1.2801 | 1.2801 | 1.27 | 1.27 | 0.5496 | -0.06 (-4.51%) | 270,371 |
| 21 Jul 2004 | HKD | 1.2999 | 1.33 | 1.2999 | 1.33 | 0.5755 | +0.01 (+0.76%) | 307,345 |
| 20 Jul 2004 | HKD | 1.32 | 1.3901 | 1.32 | 1.32 | 0.5712 | +0.04 (+3.12%) | 339,697 |
| 19 Jul 2004 | HKD | 1.2801 | 1.2801 | 1.2801 | 1.2801 | 0.5539 | +0.01 (+0.80%) | 115,543 |
| 16 Jul 2004 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.5496 | 0.0 (0.0%) | 0 |
| 15 Jul 2004 | HKD | 1.25 | 1.27 | 1.25 | 1.27 | 0.5496 | +0.02 (+1.60%) | 184,869 |
| 14 Jul 2004 | HKD | 1.2999 | 1.2999 | 1.25 | 1.25 | 0.5409 | -0.01 (-0.80%) | 46,217 |
| 13 Jul 2004 | HKD | 1.27 | 1.27 | 1.2601 | 1.2601 | 0.5453 | -0.01 (-0.78%) | 210,288 |
| 12 Jul 2004 | HKD | 1.2801 | 1.2801 | 1.27 | 1.27 | 0.5496 | -0.02 (-1.55%) | 265,749 |
| 9 Jul 2004 | HKD | 1.31 | 1.31 | 1.29 | 1.29 | 0.5582 | -0.03 (-2.27%) | 201,045 |
| 8 Jul 2004 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 0.5712 | +0.02 (+1.55%) | 196,423 |
| 7 Jul 2004 | HKD | 1.2999 | 1.2999 | 1.2999 | 1.2999 | 0.5625 | 0.0 (0.0%) | 207,978 |
| 6 Jul 2004 | HKD | 1.2999 | 1.2999 | 1.2999 | 1.2999 | 0.5625 | 0.0 (0.0%) | 399,779 |
| 5 Jul 2004 | HKD | 1.2999 | 1.2999 | 1.2999 | 1.2999 | 0.5625 | +0.04 (+3.16%) | 46,217 |
| 2 Jul 2004 | HKD | 1.2999 | 1.2999 | 1.2401 | 1.2601 | 0.5453 | -0.09 (-6.66%) | 351,251 |
| 1 Jul 2004 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 0.5842 | 0.0 (0.0%) | 0 |
| 30 Jun 2004 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 0.5842 | -0 (-0.01%) | 0 |
| 29 Jun 2004 | HKD | 1.2999 | 1.3501 | 1.2999 | 1.3501 | 0.5842 | +0.05 (+3.86%) | 27,730 |
| 28 Jun 2004 | HKD | 1.2999 | 1.32 | 1.2999 | 1.2999 | 0.5625 | -0.02 (-1.52%) | 23,109 |
| 25 Jun 2004 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 0.5712 | -0.01 (-0.75%) | 23,954 |
