| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | HKD | 4.25 | 4.275 | 4.175 | 4.225 | 4.1492 | -0.075 (-1.74%) | 5,726,689 |
| 9 Sep 2004 | HKD | 4.35 | 4.375 | 4.3 | 4.3 | 4.2229 | -0.05 (-1.15%) | 3,659,521 |
| 8 Sep 2004 | HKD | 4.35 | 4.4 | 4.3 | 4.35 | 4.272 | 0.0 (0.0%) | 4,455,901 |
| 7 Sep 2004 | HKD | 4.3 | 4.35 | 4.275 | 4.35 | 4.272 | +0.025 (+0.58%) | 2,454,004 |
| 6 Sep 2004 | HKD | 4.25 | 4.325 | 4.2 | 4.325 | 4.2474 | +0.05 (+1.17%) | 3,853,092 |
| 3 Sep 2004 | HKD | 4.35 | 4.35 | 4.175 | 4.275 | 4.1983 | -0.075 (-1.72%) | 3,250,283 |
| 2 Sep 2004 | HKD | 4.25 | 4.35 | 4.175 | 4.35 | 4.272 | +0.1 (+2.35%) | 15,637,912 |
| 1 Sep 2004 | HKD | 4.15 | 4.275 | 4.1 | 4.25 | 4.1738 | +0.125 (+3.03%) | 11,852,535 |
| 31 Aug 2004 | HKD | 4.125 | 4.15 | 4.1 | 4.125 | 4.051 | 0.0 (0.0%) | 6,590,172 |
| 30 Aug 2004 | HKD | 3.95 | 4.175 | 3.925 | 4.125 | 4.051 | +0.175 (+4.43%) | 10,415,771 |
| 27 Aug 2004 | HKD | 3.9 | 3.975 | 3.9 | 3.95 | 3.8792 | 0.0 (0.0%) | 3,407,095 |
| 26 Aug 2004 | HKD | 3.9 | 4 | 3.875 | 3.95 | 3.8792 | +0.05 (+1.28%) | 8,926,669 |
| 25 Aug 2004 | HKD | 3.775 | 3.925 | 3.775 | 3.9 | 3.8301 | +0.125 (+3.31%) | 6,633,143 |
| 24 Aug 2004 | HKD | 3.8 | 3.8 | 3.7 | 3.775 | 3.7073 | -0.025 (-0.66%) | 2,798,176 |
| 23 Aug 2004 | HKD | 3.875 | 3.9 | 3.8 | 3.8 | 3.7319 | -0.075 (-1.94%) | 947,592 |
| 20 Aug 2004 | HKD | 3.85 | 3.9 | 3.85 | 3.875 | 3.8055 | 0.0 (0.0%) | 2,305,338 |
| 19 Aug 2004 | HKD | 3.9 | 3.925 | 3.85 | 3.875 | 3.8055 | -0.025 (-0.64%) | 3,549,651 |
| 18 Aug 2004 | HKD | 3.9 | 3.9 | 3.85 | 3.9 | 3.8301 | +0.05 (+1.30%) | 4,344,911 |
| 17 Aug 2004 | HKD | 3.725 | 3.9 | 3.7 | 3.85 | 3.781 | +0.125 (+3.36%) | 9,363,910 |
| 16 Aug 2004 | HKD | 3.75 | 3.75 | 3.625 | 3.725 | 3.6582 | -0.025 (-0.67%) | 7,339,611 |
| 13 Aug 2004 | HKD | 3.575 | 3.75 | 3.55 | 3.75 | 3.6828 | +0.125 (+3.45%) | 11,787,366 |
| 12 Aug 2004 | HKD | 3.45 | 3.625 | 3.35 | 3.625 | 3.56 | +0.175 (+5.07%) | 15,648,604 |
| 11 Aug 2004 | HKD | 3.6 | 3.6 | 3.425 | 3.45 | 3.3881 | -0.15 (-4.17%) | 13,640,597 |
| 10 Aug 2004 | HKD | 3.7 | 3.75 | 3.575 | 3.6 | 3.5354 | -0.1 (-2.70%) | 8,679,640 |
| 9 Aug 2004 | HKD | 3.8 | 3.825 | 3.675 | 3.7 | 3.6337 | -0.125 (-3.27%) | 5,612,644 |
| 6 Aug 2004 | HKD | 3.875 | 3.875 | 3.8 | 3.825 | 3.7564 | -0.075 (-1.92%) | 5,681,885 |
| 5 Aug 2004 | HKD | 3.925 | 3.925 | 3.85 | 3.9 | 3.8301 | 0.0 (0.0%) | 6,999,512 |
| 4 Aug 2004 | HKD | 3.8 | 3.9 | 3.75 | 3.9 | 3.8301 | +0.075 (+1.96%) | 4,600,494 |
| 3 Aug 2004 | HKD | 3.975 | 3.975 | 3.8 | 3.825 | 3.7564 | -0.075 (-1.92%) | 5,125,916 |
| 2 Aug 2004 | HKD | 4 | 4 | 3.875 | 3.9 | 3.8301 | -0.1 (-2.50%) | 8,626,690 |
