| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | HKD | 3.05 | 3.075 | 3.05 | 3.075 | 1.8609 | 0.0 (0.0%) | 1,446,014 |
| 9 Jun 2004 | HKD | 3.05 | 3.125 | 3.05 | 3.075 | 1.8609 | +0.025 (+0.82%) | 837,867 |
| 8 Jun 2004 | HKD | 3.125 | 3.125 | 3.05 | 3.05 | 1.8458 | -0.025 (-0.81%) | 1,160,174 |
| 7 Jun 2004 | HKD | 2.975 | 3.125 | 2.925 | 3.075 | 1.8609 | +0.125 (+4.24%) | 1,224,977 |
| 4 Jun 2004 | HKD | 2.95 | 2.95 | 2.9 | 2.95 | 1.7853 | -0.025 (-0.84%) | 233,499 |
| 3 Jun 2004 | HKD | 3.075 | 3.1 | 2.95 | 2.975 | 1.8004 | -0.1 (-3.25%) | 6,528,640 |
| 2 Jun 2004 | HKD | 2.95 | 3.075 | 2.95 | 3.075 | 1.8609 | +0.1 (+3.36%) | 6,264,138 |
| 1 Jun 2004 | HKD | 2.9 | 2.975 | 2.9 | 2.975 | 1.8004 | +0.075 (+2.59%) | 650,223 |
| 31 May 2004 | HKD | 3 | 3 | 2.9 | 2.9 | 1.755 | -0.1 (-3.33%) | 70,574 |
| 28 May 2004 | HKD | 3.025 | 3.05 | 3 | 3 | 1.8156 | -0.05 (-1.64%) | 4,597,370 |
| 27 May 2004 | HKD | 2.975 | 3.1 | 2.975 | 3.05 | 1.8458 | +0.175 (+6.09%) | 9,584,309 |
| 26 May 2004 | HKD | 2.875 | 2.875 | 2.875 | 2.875 | 1.7399 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 2.9 | 2.9 | 2.85 | 2.875 | 1.7399 | -0.125 (-4.17%) | 1,123,765 |
| 24 May 2004 | HKD | 3 | 3 | 2.9 | 3 | 1.8156 | 0.0 (0.0%) | 378,176 |
| 21 May 2004 | HKD | 2.95 | 3 | 2.95 | 3 | 1.8156 | +0.1 (+3.45%) | 2,505,344 |
| 20 May 2004 | HKD | 3 | 3 | 2.825 | 2.9 | 1.755 | +0.05 (+1.75%) | 340,470 |
| 19 May 2004 | HKD | 2.85 | 2.85 | 2.8 | 2.85 | 1.7248 | +0.05 (+1.79%) | 424,337 |
| 18 May 2004 | HKD | 2.55 | 2.8 | 2.55 | 2.8 | 1.6945 | +0.25 (+9.80%) | 413,211 |
| 17 May 2004 | HKD | 2.8 | 2.8 | 2.5 | 2.55 | 1.5432 | -0.25 (-8.93%) | 160,201 |
| 14 May 2004 | HKD | 2.8 | 2.825 | 2.725 | 2.8 | 1.6945 | 0.0 (0.0%) | 1,623,633 |
| 13 May 2004 | HKD | 2.875 | 2.9 | 2.8 | 2.8 | 1.6945 | -0.075 (-2.61%) | 789,834 |
| 12 May 2004 | HKD | 2.825 | 2.9 | 2.8 | 2.875 | 1.7399 | -0.025 (-0.86%) | 750,186 |
| 11 May 2004 | HKD | 2.95 | 2.95 | 2.85 | 2.9 | 1.755 | -0.1 (-3.33%) | 422,185 |
| 10 May 2004 | HKD | 3 | 3.025 | 3 | 3 | 1.8156 | -0.025 (-0.83%) | 2,606,497 |
| 7 May 2004 | HKD | 3 | 3.025 | 3 | 3.025 | 1.8307 | 0.0 (0.0%) | 4,645,978 |
| 6 May 2004 | HKD | 3.025 | 3.05 | 3 | 3.025 | 1.8307 | -0.025 (-0.82%) | 381,713 |
| 5 May 2004 | HKD | 3.1 | 3.1 | 3 | 3.05 | 1.8458 | +0.025 (+0.83%) | 573,171 |
| 4 May 2004 | HKD | 3 | 3.1 | 2.975 | 3.025 | 1.8307 | -0.05 (-1.63%) | 1,010,692 |
| 3 May 2004 | HKD | 3 | 3.075 | 3 | 3.075 | 1.8609 | +0.075 (+2.50%) | 607,266 |
| 30 Apr 2004 | HKD | 3 | 3.025 | 3 | 3 | 1.8156 | +0.025 (+0.84%) | 4,661,602 |
