| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.3702 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | HKD | 4.625 | 4.625 | 4.375 | 4.45 | 4.3702 | -0.175 (-3.78%) | 9,687,716 |
| 20 Oct 2004 | HKD | 4.55 | 4.625 | 4.55 | 4.625 | 4.5421 | +0.025 (+0.54%) | 7,532,062 |
| 19 Oct 2004 | HKD | 4.675 | 4.675 | 4.55 | 4.6 | 4.5175 | -0.025 (-0.54%) | 5,871,281 |
| 18 Oct 2004 | HKD | 4.575 | 4.65 | 4.575 | 4.625 | 4.5421 | +0.075 (+1.65%) | 6,850,847 |
| 15 Oct 2004 | HKD | 4.675 | 4.675 | 4.525 | 4.55 | 4.4684 | -0.15 (-3.19%) | 8,158,291 |
| 14 Oct 2004 | HKD | 4.65 | 4.7 | 4.5 | 4.7 | 4.6157 | +0.05 (+1.08%) | 4,278,724 |
| 13 Oct 2004 | HKD | 4.75 | 4.775 | 4.625 | 4.65 | 4.5666 | -0.05 (-1.06%) | 11,687,577 |
| 12 Oct 2004 | HKD | 4.75 | 4.75 | 4.625 | 4.7 | 4.6157 | -0.025 (-0.53%) | 4,785,817 |
| 11 Oct 2004 | HKD | 4.675 | 4.75 | 4.675 | 4.725 | 4.6403 | +0.05 (+1.07%) | 8,400,637 |
| 8 Oct 2004 | HKD | 4.75 | 4.75 | 4.625 | 4.675 | 4.5912 | 0.0 (0.0%) | 10,409,010 |
| 7 Oct 2004 | HKD | 4.55 | 4.7 | 4.525 | 4.675 | 4.5912 | +0.125 (+2.75%) | 6,596,282 |
| 6 Oct 2004 | HKD | 4.55 | 4.675 | 4.5 | 4.55 | 4.4684 | -0.025 (-0.55%) | 5,366,225 |
| 5 Oct 2004 | HKD | 4.525 | 4.6 | 4.45 | 4.575 | 4.493 | +0.05 (+1.10%) | 7,766,261 |
| 4 Oct 2004 | HKD | 4.525 | 4.55 | 4.45 | 4.525 | 4.4439 | +0.045 (+1.00%) | 9,799,725 |
| 1 Oct 2004 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 4.3997 | +0.005 (+0.11%) | 0 |
| 30 Sep 2004 | HKD | 4.325 | 4.525 | 4.325 | 4.475 | 4.3948 | +0.145 (+3.35%) | 14,221,005 |
| 29 Sep 2004 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 4.2524 | +0.005 (+0.12%) | 0 |
| 28 Sep 2004 | HKD | 4.25 | 4.35 | 4.225 | 4.325 | 4.2474 | +0.05 (+1.17%) | 6,381,429 |
| 27 Sep 2004 | HKD | 4.325 | 4.325 | 4.225 | 4.275 | 4.1983 | -0.025 (-0.58%) | 4,879,497 |
| 24 Sep 2004 | HKD | 4.375 | 4.375 | 4.175 | 4.3 | 4.2229 | -0.075 (-1.71%) | 9,286,522 |
| 23 Sep 2004 | HKD | 4.35 | 4.425 | 4.3 | 4.375 | 4.2966 | -0.075 (-1.69%) | 8,985,117 |
| 22 Sep 2004 | HKD | 4.475 | 4.55 | 4.325 | 4.45 | 4.3702 | -0.05 (-1.11%) | 15,720,901 |
| 21 Sep 2004 | HKD | 4.375 | 4.525 | 4.325 | 4.5 | 4.4193 | +0.125 (+2.86%) | 23,505,491 |
| 20 Sep 2004 | HKD | 4.325 | 4.425 | 4.3 | 4.375 | 4.2966 | +0.125 (+2.94%) | 17,054,617 |
| 17 Sep 2004 | HKD | 4.225 | 4.275 | 4.175 | 4.25 | 4.1738 | +0.025 (+0.59%) | 3,622,966 |
| 16 Sep 2004 | HKD | 4.2 | 4.225 | 4.15 | 4.225 | 4.1492 | +0.05 (+1.20%) | 8,445,440 |
| 15 Sep 2004 | HKD | 4.2 | 4.225 | 4.125 | 4.175 | 4.1001 | 0.0 (0.0%) | 7,119,667 |
| 14 Sep 2004 | HKD | 4.25 | 4.25 | 4.15 | 4.175 | 4.1001 | -0.05 (-1.18%) | 4,012,959 |
| 13 Sep 2004 | HKD | 4.25 | 4.3 | 4.225 | 4.225 | 4.1492 | 0.0 (0.0%) | 3,851,056 |
