| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | HKD | 4.6542 | 4.7996 | 3.5197 | 4.5087 | 96.957 | +0.058 (+1.31%) | 3,013 |
| 7 Dec 2004 | HKD | 4.6542 | 4.8578 | 1.9199 | 4.4505 | 95.7054 | +0.029 (+0.66%) | 919 |
| 6 Dec 2004 | HKD | 4.4215 | 4.4215 | 4.4215 | 4.4215 | 95.0818 | -0.523 (-10.59%) | 7 |
| 3 Dec 2004 | HKD | 4.7705 | 4.945 | 4.7705 | 4.945 | 106.3394 | +0.058 (+1.19%) | 207 |
| 2 Dec 2004 | HKD | 4.8869 | 4.8869 | 4.8869 | 4.8869 | 105.0899 | +0.087 (+1.82%) | 143 |
| 1 Dec 2004 | HKD | 4.945 | 4.945 | 4.5087 | 4.7996 | 103.2126 | +0.058 (+1.23%) | 287 |
| 30 Nov 2004 | HKD | 5.3523 | 5.3523 | 4.6833 | 4.7414 | 101.9611 | -0.466 (-8.94%) | 1,622 |
| 29 Nov 2004 | HKD | 5.2069 | 5.2359 | 4.945 | 5.2069 | 111.9714 | -0.145 (-2.72%) | 991 |
| 26 Nov 2004 | HKD | 5.5268 | 5.5268 | 5.0323 | 5.3523 | 115.0981 | 0.0 (0.0%) | 1,830 |
| 25 Nov 2004 | HKD | 5.2359 | 5.3814 | 5.0905 | 5.3523 | 115.0981 | +0.378 (+7.60%) | 1,350 |
| 24 Nov 2004 | HKD | 5.2359 | 5.2359 | 4.7414 | 4.9741 | 106.9651 | +0.145 (+3.01%) | 4,332 |
| 23 Nov 2004 | HKD | 3.7233 | 5.0032 | 3.7233 | 4.8287 | 103.8384 | +1.105 (+29.69%) | 7,289 |
| 22 Nov 2004 | HKD | 3.6942 | 3.7233 | 3.6361 | 3.7233 | 80.0674 | +0.029 (+0.79%) | 1,214 |
| 19 Nov 2004 | HKD | 3.6942 | 3.6942 | 3.6652 | 3.6942 | 79.4416 | -0.029 (-0.78%) | 487 |
| 18 Nov 2004 | HKD | 3.7233 | 3.7233 | 3.7233 | 3.7233 | 80.0674 | -0.029 (-0.78%) | 127 |
| 17 Nov 2004 | HKD | 3.927 | 3.927 | 3.6361 | 3.7524 | 80.6932 | 0.0 (0.0%) | 783 |
| 16 Nov 2004 | HKD | 3.7233 | 3.8397 | 3.7233 | 3.7524 | 80.6932 | +0.029 (+0.78%) | 1,606 |
| 15 Nov 2004 | HKD | 3.5488 | 3.7233 | 3.4034 | 3.7233 | 80.0674 | +0.204 (+5.78%) | 1,206 |
| 12 Nov 2004 | HKD | 3.5197 | 3.5197 | 3.4324 | 3.5197 | 75.6891 | +0.087 (+2.54%) | 439 |
| 11 Nov 2004 | HKD | 3.4324 | 3.5197 | 3.3452 | 3.4324 | 73.8118 | -0.087 (-2.48%) | 639 |
| 10 Nov 2004 | HKD | 3.5779 | 3.5779 | 3.4324 | 3.5197 | 75.6891 | -0.087 (-2.42%) | 727 |
| 9 Nov 2004 | HKD | 3.6361 | 3.6361 | 3.4324 | 3.607 | 77.5664 | +0.116 (+3.33%) | 759 |
| 8 Nov 2004 | HKD | 3.6652 | 3.6942 | 3.4906 | 3.4906 | 75.0633 | -0.145 (-4.00%) | 495 |
| 5 Nov 2004 | HKD | 3.6361 | 3.6361 | 3.6361 | 3.6361 | 78.1922 | 0.0 (0.0%) | 0 |
| 4 Nov 2004 | HKD | 3.6361 | 3.6361 | 3.6361 | 3.6361 | 78.1922 | -0.116 (-3.10%) | 239 |
| 3 Nov 2004 | HKD | 3.7524 | 3.7524 | 3.7524 | 3.7524 | 80.6932 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | HKD | 3.7524 | 3.7524 | 3.7524 | 3.7524 | 80.6932 | 0.0 (0.0%) | 79 |
| 1 Nov 2004 | HKD | 3.7815 | 3.7815 | 3.7524 | 3.7524 | 80.6932 | 0.0 (0.0%) | 791 |
| 29 Oct 2004 | HKD | 3.7524 | 3.7524 | 3.7524 | 3.7524 | 80.6932 | -0.029 (-0.77%) | 335 |
| 28 Oct 2004 | HKD | 3.7815 | 3.7815 | 3.7815 | 3.7815 | 81.319 | +0.145 (+4.00%) | 159 |
