| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2004 | HKD | 3.4034 | 3.607 | 3.4034 | 3.607 | 77.5664 | -0.174 (-4.61%) | 511 |
| 14 Sep 2004 | HKD | 3.6361 | 3.7815 | 3.607 | 3.7815 | 81.319 | +0.145 (+4.00%) | 383 |
| 13 Sep 2004 | HKD | 3.4324 | 3.7233 | 3.4034 | 3.6361 | 78.1922 | 0.0 (0.0%) | 1,302 |
| 10 Sep 2004 | HKD | 3.7815 | 3.7815 | 3.6361 | 3.6361 | 78.1922 | -0.174 (-4.58%) | 191 |
| 9 Sep 2004 | HKD | 3.7815 | 3.927 | 3.4906 | 3.8106 | 81.9447 | +0.087 (+2.34%) | 567 |
| 8 Sep 2004 | HKD | 3.6652 | 3.7815 | 3.5197 | 3.7233 | 80.0674 | +0.116 (+3.22%) | 1,414 |
| 7 Sep 2004 | HKD | 3.607 | 3.607 | 3.607 | 3.607 | 77.5664 | -0.145 (-3.87%) | 319 |
| 6 Sep 2004 | HKD | 3.8688 | 3.8688 | 3.7524 | 3.7524 | 80.6932 | -0.087 (-2.27%) | 207 |
| 3 Sep 2004 | HKD | 3.8397 | 3.8397 | 3.8397 | 3.8397 | 82.5705 | -0.029 (-0.75%) | 463 |
| 2 Sep 2004 | HKD | 3.956 | 3.956 | 3.8688 | 3.8688 | 83.1963 | -0.058 (-1.48%) | 247 |
| 1 Sep 2004 | HKD | 3.956 | 3.956 | 3.927 | 3.927 | 84.4479 | +0.262 (+7.14%) | 783 |
| 31 Aug 2004 | HKD | 3.956 | 3.956 | 3.4324 | 3.6652 | 78.818 | -0.174 (-4.54%) | 2,182 |
| 30 Aug 2004 | HKD | 3.956 | 4.0724 | 3.4906 | 3.8397 | 82.5705 | -0.145 (-3.65%) | 2,206 |
| 27 Aug 2004 | HKD | 3.9851 | 3.9851 | 3.9851 | 3.9851 | 85.6973 | -0.029 (-0.72%) | 223 |
| 26 Aug 2004 | HKD | 3.9851 | 4.0142 | 3.9851 | 4.0142 | 86.323 | -0.058 (-1.43%) | 1,198 |
| 25 Aug 2004 | HKD | 4.1597 | 4.1597 | 4.0724 | 4.0724 | 87.5746 | -0.116 (-2.78%) | 303 |
| 24 Aug 2004 | HKD | 3.7524 | 4.2178 | 3.7524 | 4.1888 | 90.0777 | +0.495 (+13.39%) | 1,190 |
| 23 Aug 2004 | HKD | 3.8106 | 3.8106 | 3.3452 | 3.6942 | 79.4416 | -0.145 (-3.79%) | 823 |
| 20 Aug 2004 | HKD | 3.7815 | 3.927 | 3.6942 | 3.8397 | 82.5705 | +0.087 (+2.33%) | 1,702 |
| 19 Aug 2004 | HKD | 3.7233 | 3.7524 | 3.7233 | 3.7524 | 80.6932 | 0.0 (0.0%) | 1,726 |
| 18 Aug 2004 | HKD | 3.7233 | 3.7815 | 3.4906 | 3.7524 | 80.6932 | +0.029 (+0.78%) | 1,566 |
| 17 Aug 2004 | HKD | 3.956 | 3.956 | 3.607 | 3.7233 | 80.0674 | -0.116 (-3.03%) | 95 |
| 16 Aug 2004 | HKD | 3.927 | 3.927 | 3.8397 | 3.8397 | 82.5705 | +0.204 (+5.60%) | 935 |
| 13 Aug 2004 | HKD | 4.1597 | 4.1597 | 3.4615 | 3.6361 | 78.1922 | -0.407 (-10.07%) | 3,141 |
| 12 Aug 2004 | HKD | 4.2469 | 4.276 | 4.0433 | 4.0433 | 86.9488 | -0.262 (-6.08%) | 863 |
| 11 Aug 2004 | HKD | 4.3342 | 4.3342 | 4.3051 | 4.3051 | 92.5787 | -0.262 (-5.73%) | 295 |
| 10 Aug 2004 | HKD | 4.5669 | 4.5669 | 4.5669 | 4.5669 | 98.2085 | +0.233 (+5.37%) | 95 |
| 9 Aug 2004 | HKD | 4.3633 | 4.5087 | 4.3342 | 4.3342 | 93.2045 | 0.0 (0.0%) | 1,254 |
| 6 Aug 2004 | HKD | 4.3633 | 4.4796 | 4.3051 | 4.3342 | 93.2045 | +0.058 (+1.36%) | 879 |
| 5 Aug 2004 | HKD | 4.4215 | 4.4215 | 4.276 | 4.276 | 91.9529 | -0.145 (-3.29%) | 223 |
