| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | HKD | 56.4 | 56.4 | 56.4 | 56.4 | 564 | -2.4 (-4.08%) | 81 |
| 23 Jun 2004 | HKD | 58.8 | 58.8 | 58.8 | 58.8 | 588 | 0.0 (0.0%) | 0 |
| 22 Jun 2004 | HKD | 58.8 | 58.8 | 58.8 | 58.8 | 588 | 0.0 (0.0%) | 0 |
| 21 Jun 2004 | HKD | 60 | 60.4 | 58.8 | 58.8 | 588 | -1.2 (-2%) | 313 |
| 18 Jun 2004 | HKD | 56.4 | 60 | 56 | 60 | 600 | +4 (+7.14%) | 4,343 |
| 17 Jun 2004 | HKD | 59.2 | 59.2 | 56 | 56 | 560 | -6 (-9.68%) | 434 |
| 16 Jun 2004 | HKD | 62 | 62 | 62 | 62 | 620 | 0.0 (0.0%) | 13 |
| 15 Jun 2004 | HKD | 64 | 64 | 62 | 62 | 620 | +0.4 (+0.65%) | 465 |
| 14 Jun 2004 | HKD | 63.6 | 65.2 | 60.4 | 61.6 | 616 | -2 (-3.14%) | 538 |
| 11 Jun 2004 | HKD | 75.6 | 75.6 | 60 | 63.6 | 636 | -8.72 (-12.06%) | 1,313 |
| 10 Jun 2004 | HKD | 76.0672 | 77.9407 | 70.0717 | 72.32 | 723.2 | -2.998 (-3.98%) | 5,088 |
| 9 Jun 2004 | HKD | 73.0694 | 75.3177 | 73.0694 | 75.3177 | 753.177 | +2.248 (+3.08%) | 1,096 |
| 8 Jun 2004 | HKD | 72.32 | 74.943 | 70.8211 | 73.0694 | 730.694 | -1.874 (-2.50%) | 1,164 |
| 7 Jun 2004 | HKD | 79.0649 | 79.0649 | 74.943 | 74.943 | 749.43 | -1.874 (-2.44%) | 1,288 |
| 4 Jun 2004 | HKD | 85.435 | 85.435 | 76.0672 | 76.8166 | 768.166 | -8.618 (-10.09%) | 10,103 |
| 3 Jun 2004 | HKD | 87.3086 | 88.8075 | 85.435 | 85.435 | 854.35 | -1.874 (-2.15%) | 1,285 |
| 2 Jun 2004 | HKD | 86.9339 | 87.6833 | 86.5592 | 87.3086 | 873.086 | -0.749 (-0.85%) | 818 |
| 1 Jun 2004 | HKD | 95.5523 | 95.5523 | 86.1845 | 88.058 | 880.58 | -2.623 (-2.89%) | 908 |
| 31 May 2004 | HKD | 89.5569 | 90.681 | 88.8075 | 90.681 | 906.81 | +1.873 (+2.11%) | 736 |
| 28 May 2004 | HKD | 82.4373 | 92.5546 | 82.4373 | 88.8075 | 888.075 | +2.998 (+3.49%) | 714 |
| 27 May 2004 | HKD | 97.4259 | 97.4259 | 82.4373 | 85.8097 | 858.097 | -11.616 (-11.92%) | 1,049 |
| 26 May 2004 | HKD | 97.4259 | 97.4259 | 97.4259 | 97.4259 | 974.259 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 108.6674 | 112.4145 | 93.6788 | 97.4259 | 974.259 | -3.747 (-3.70%) | 676 |
| 24 May 2004 | HKD | 82.4373 | 108.6674 | 82.4373 | 101.1731 | 1,011.731 | +21.733 (+27.36%) | 1,278 |
| 21 May 2004 | HKD | 57.7061 | 80.5637 | 57.7061 | 79.4396 | 794.396 | +21.359 (+36.77%) | 1,607 |
| 20 May 2004 | HKD | 51.336 | 59.205 | 51.336 | 58.0808 | 580.808 | +5.246 (+9.93%) | 2,017 |
| 19 May 2004 | HKD | 53.2095 | 53.959 | 51.336 | 52.8348 | 528.348 | 0.0 (0.0%) | 948 |
| 18 May 2004 | HKD | 46.8394 | 52.8348 | 46.8394 | 52.8348 | 528.348 | +6.745 (+14.63%) | 1,052 |
| 17 May 2004 | HKD | 46.09 | 46.09 | 43.0922 | 46.09 | 460.9 | -7.12 (-13.38%) | 225 |
| 14 May 2004 | HKD | 54.3337 | 54.3337 | 53.2095 | 53.2095 | 532.095 | +0.749 (+1.43%) | 1,058 |
