| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | HKD | 2.8 | 2.8 | 2.75 | 2.75 | 1.6643 | -0.05 (-1.79%) | 359,641 |
| 21 Jul 2004 | HKD | 2.8 | 2.825 | 2.75 | 2.8 | 1.6945 | 0.0 (0.0%) | 1,820,558 |
| 20 Jul 2004 | HKD | 2.8 | 2.85 | 2.775 | 2.8 | 1.6945 | 0.0 (0.0%) | 3,440,274 |
| 19 Jul 2004 | HKD | 2.725 | 2.8 | 2.725 | 2.8 | 1.6945 | +0.075 (+2.75%) | 772,492 |
| 16 Jul 2004 | HKD | 2.675 | 2.725 | 2.675 | 2.725 | 1.6491 | +0.05 (+1.87%) | 118,972 |
| 15 Jul 2004 | HKD | 2.65 | 2.7 | 2.65 | 2.675 | 1.6189 | -0.025 (-0.93%) | 287,727 |
| 14 Jul 2004 | HKD | 2.7 | 2.7 | 2.675 | 2.7 | 1.634 | -0.05 (-1.82%) | 1,421,402 |
| 13 Jul 2004 | HKD | 2.725 | 2.8 | 2.725 | 2.75 | 1.6643 | -0.15 (-5.17%) | 1,917,928 |
| 12 Jul 2004 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 1.755 | -0.05 (-1.69%) | 172,675 |
| 9 Jul 2004 | HKD | 2.825 | 2.975 | 2.825 | 2.95 | 1.7853 | +0.05 (+1.72%) | 200,944 |
| 8 Jul 2004 | HKD | 2.925 | 2.925 | 2.9 | 2.9 | 1.755 | -0.05 (-1.69%) | 243,699 |
| 7 Jul 2004 | HKD | 2.975 | 3 | 2.95 | 2.95 | 1.7853 | -0.025 (-0.84%) | 284,637 |
| 6 Jul 2004 | HKD | 3 | 3 | 2.975 | 2.975 | 1.8004 | -0.025 (-0.83%) | 560,553 |
| 5 Jul 2004 | HKD | 2.95 | 3 | 2.95 | 3 | 1.8156 | 0.0 (0.0%) | 423,646 |
| 2 Jul 2004 | HKD | 2.975 | 3.025 | 2.95 | 3 | 1.8156 | +0.025 (+0.84%) | 3,607,787 |
| 1 Jul 2004 | HKD | 2.975 | 2.975 | 2.975 | 2.975 | 1.8004 | 0.0 (0.0%) | 0 |
| 30 Jun 2004 | HKD | 3 | 3 | 2.975 | 2.975 | 1.8004 | -0.025 (-0.83%) | 563,876 |
| 29 Jun 2004 | HKD | 3 | 3.025 | 2.975 | 3 | 1.8156 | +0.025 (+0.84%) | 900,149 |
| 28 Jun 2004 | HKD | 2.975 | 3 | 2.925 | 2.975 | 1.8004 | +0.05 (+1.71%) | 892,733 |
| 25 Jun 2004 | HKD | 2.975 | 2.975 | 2.925 | 2.925 | 1.7702 | -0.05 (-1.68%) | 657,783 |
| 24 Jun 2004 | HKD | 3.075 | 3.075 | 2.95 | 2.975 | 1.8004 | -0.1 (-3.25%) | 6,062,259 |
| 23 Jun 2004 | HKD | 2.975 | 3.1 | 2.975 | 3.075 | 1.8609 | +0.05 (+1.65%) | 656,164 |
| 22 Jun 2004 | HKD | 3.025 | 3.025 | 3.025 | 3.025 | 1.8307 | 0.0 (0.0%) | 0 |
| 21 Jun 2004 | HKD | 3.025 | 3.025 | 2.975 | 3.025 | 1.8307 | +0.025 (+0.83%) | 600,809 |
| 18 Jun 2004 | HKD | 3.025 | 3.025 | 2.875 | 3 | 1.8156 | +0.025 (+0.84%) | 483,482 |
| 17 Jun 2004 | HKD | 3 | 3 | 2.9 | 2.975 | 1.8004 | -0.025 (-0.83%) | 223,798 |
| 16 Jun 2004 | HKD | 3.025 | 3.025 | 2.95 | 3 | 1.8156 | 0.0 (0.0%) | 497,574 |
| 15 Jun 2004 | HKD | 3.025 | 3.025 | 2.975 | 3 | 1.8156 | -0.025 (-0.83%) | 314,787 |
| 14 Jun 2004 | HKD | 3.15 | 3.15 | 3.025 | 3.025 | 1.8307 | -0.075 (-2.42%) | 302,194 |
| 11 Jun 2004 | HKD | 3.05 | 3.125 | 3.05 | 3.1 | 1.8761 | +0.025 (+0.81%) | 1,274,298 |
