| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2004 | HKD | 0.21 | 0.211 | 0.209 | 0.21 | 0.1879 | 0.0 (0.0%) | 1,712,114 |
| 13 Apr 2004 | HKD | 0.2 | 0.21 | 0.2 | 0.21 | 0.1879 | +0.001 (+0.48%) | 782,298 |
| 12 Apr 2004 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.187 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.187 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 0.209 | 0.21 | 0.209 | 0.209 | 0.187 | +0.013 (+6.63%) | 795,709 |
| 7 Apr 2004 | HKD | 0.196 | 0.2 | 0.196 | 0.196 | 0.1754 | 0.0 (0.0%) | 1,090,747 |
| 6 Apr 2004 | HKD | 0.203 | 0.203 | 0.196 | 0.196 | 0.1754 | -0.006 (-2.97%) | 4,649,084 |
| 5 Apr 2004 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 0.1807 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 0.197 | 0.202 | 0.197 | 0.202 | 0.1807 | +0.005 (+2.54%) | 165,400 |
| 1 Apr 2004 | HKD | 0.2 | 0.2 | 0.196 | 0.197 | 0.1763 | -0.006 (-2.96%) | 3,991,953 |
| 31 Mar 2004 | HKD | 0.204 | 0.204 | 0.195 | 0.203 | 0.1816 | -0.001 (-0.49%) | 661,600 |
| 30 Mar 2004 | HKD | 0.22 | 0.22 | 0.2 | 0.204 | 0.1825 | -0.04 (-16.39%) | 4,792,132 |
| 29 Mar 2004 | HKD | 0.244 | 0.25 | 0.244 | 0.244 | 0.2183 | -0.006 (-2.40%) | 1,957,979 |
| 26 Mar 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2237 | 0.0 (0.0%) | 31,292 |
| 25 Mar 2004 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.2237 | -0.005 (-1.96%) | 268,216 |
| 24 Mar 2004 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2282 | +0.005 (+2%) | 125,168 |
| 23 Mar 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2237 | 0.0 (0.0%) | 415,735 |
| 22 Mar 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2237 | -0.01 (-3.85%) | 223,514 |
| 19 Mar 2004 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2326 | +0.01 (+4%) | 371,033 |
| 18 Mar 2004 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.2237 | -0.015 (-5.66%) | 715,244 |
| 17 Mar 2004 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.2371 | +0.005 (+1.92%) | 978,990 |
| 16 Mar 2004 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2326 | 0.0 (0.0%) | 22,351 |
| 15 Mar 2004 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.2326 | 0.0 (0.0%) | 281,627 |
| 12 Mar 2004 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.2326 | -0.005 (-1.89%) | 286,097 |
| 11 Mar 2004 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 0.2371 | -0.005 (-1.85%) | 603,487 |
| 10 Mar 2004 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.2416 | +0.005 (+1.89%) | 174,341 |
| 9 Mar 2004 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.2371 | -0.01 (-3.64%) | 335,270 |
| 8 Mar 2004 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.2461 | +0.005 (+1.85%) | 420,206 |
| 5 Mar 2004 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 0.2416 | 0.0 (0.0%) | 554,314 |
| 4 Mar 2004 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.2416 | -0.005 (-1.82%) | 1,358,963 |
