| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2004 | HKD | 1.5 | 1.51 | 1.49 | 1.5 | 67.8123 | -0.01 (-0.66%) | 25,217 |
| 2 Aug 2004 | HKD | 1.5 | 1.51 | 1.5 | 1.51 | 68.2644 | +0.01 (+0.67%) | 20,439 |
| 30 Jul 2004 | HKD | 1.44 | 1.5 | 1.44 | 1.5 | 67.8123 | +0.06 (+4.17%) | 14,002 |
| 29 Jul 2004 | HKD | 1.44 | 1.44 | 1.43 | 1.44 | 65.0998 | 0.0 (0.0%) | 5,972 |
| 28 Jul 2004 | HKD | 1.44 | 1.44 | 1.42 | 1.44 | 65.0998 | -0.01 (-0.69%) | 5,508 |
| 27 Jul 2004 | HKD | 1.45 | 1.45 | 1.44 | 1.45 | 65.5519 | 0.0 (0.0%) | 4,844 |
| 26 Jul 2004 | HKD | 1.44 | 1.45 | 1.44 | 1.45 | 65.5519 | +0.01 (+0.69%) | 1,924 |
| 23 Jul 2004 | HKD | 1.46 | 1.46 | 1.44 | 1.44 | 65.0998 | -0.02 (-1.37%) | 3,583 |
| 22 Jul 2004 | HKD | 1.46 | 1.47 | 1.46 | 1.46 | 66.004 | -0.01 (-0.68%) | 3,583 |
| 21 Jul 2004 | HKD | 1.46 | 1.48 | 1.46 | 1.47 | 66.456 | +0.01 (+0.68%) | 10,286 |
| 20 Jul 2004 | HKD | 1.49 | 1.49 | 1.46 | 1.46 | 66.004 | -0.03 (-2.01%) | 1,792 |
| 19 Jul 2004 | HKD | 1.5 | 1.5 | 1.46 | 1.49 | 67.3602 | +0.01 (+0.68%) | 796 |
| 16 Jul 2004 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 66.9081 | +0.03 (+2.07%) | 1,194 |
| 15 Jul 2004 | HKD | 1.49 | 1.49 | 1.44 | 1.45 | 65.5519 | 0.0 (0.0%) | 1,062 |
| 14 Jul 2004 | HKD | 1.45 | 1.46 | 1.45 | 1.45 | 65.5519 | -0.03 (-2.03%) | 7,167 |
| 13 Jul 2004 | HKD | 1.53 | 1.53 | 1.45 | 1.48 | 66.9081 | -0.06 (-3.90%) | 11,679 |
| 12 Jul 2004 | HKD | 1.46 | 1.55 | 1.45 | 1.54 | 69.6206 | +0.08 (+5.48%) | 22,894 |
| 9 Jul 2004 | HKD | 1.44 | 1.46 | 1.42 | 1.46 | 66.004 | +0.02 (+1.39%) | 30,857 |
| 8 Jul 2004 | HKD | 1.41 | 1.45 | 1.4 | 1.44 | 65.0998 | +0.03 (+2.13%) | 18,979 |
| 7 Jul 2004 | HKD | 1.44 | 1.44 | 1.4 | 1.41 | 63.7436 | +0.01 (+0.71%) | 7,830 |
| 6 Jul 2004 | HKD | 1.37 | 1.43 | 1.37 | 1.4 | 63.2915 | +0.02 (+1.45%) | 16,988 |
| 5 Jul 2004 | HKD | 1.35 | 1.4 | 1.35 | 1.38 | 62.3873 | +0.03 (+2.22%) | 15,993 |
| 2 Jul 2004 | HKD | 1.34 | 1.36 | 1.34 | 1.35 | 61.0311 | -0.01 (-0.74%) | 14,798 |
| 1 Jul 2004 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 61.4831 | 0.0 (0.0%) | 0 |
| 30 Jun 2004 | HKD | 1.39 | 1.39 | 1.35 | 1.36 | 61.4831 | +0.01 (+0.74%) | 14,732 |
| 29 Jun 2004 | HKD | 1.32 | 1.36 | 1.32 | 1.35 | 61.0311 | +0.01 (+0.75%) | 20,704 |
| 28 Jun 2004 | HKD | 1.3 | 1.34 | 1.3 | 1.34 | 60.579 | +0.03 (+2.29%) | 3,252 |
| 25 Jun 2004 | HKD | 1.32 | 1.33 | 1.3 | 1.31 | 59.2227 | -0.01 (-0.76%) | 13,736 |
| 24 Jun 2004 | HKD | 1.3 | 1.37 | 1.3 | 1.32 | 59.6748 | +0.02 (+1.54%) | 21,700 |
| 23 Jun 2004 | HKD | 1.3 | 1.34 | 1.3 | 1.3 | 58.7707 | -0.02 (-1.52%) | 5,309 |
