| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | HKD | 14.55 | 14.55 | 12 | 12.2 | 1.22 | -2.35 (-16.15%) | 6,492,000 |
| 11 Jun 2004 | HKD | 14.75 | 14.9 | 14.5 | 14.55 | 1.455 | -0.2 (-1.36%) | 1,698,000 |
| 10 Jun 2004 | HKD | 14.6 | 15 | 14.55 | 14.75 | 1.475 | -0.05 (-0.34%) | 1,778,000 |
| 9 Jun 2004 | HKD | 14.75 | 15 | 14.6 | 14.8 | 1.48 | +0.05 (+0.34%) | 916,000 |
| 8 Jun 2004 | HKD | 15.7 | 15.7 | 14.65 | 14.75 | 1.475 | -0.75 (-4.84%) | 1,878,000 |
| 7 Jun 2004 | HKD | 15.8 | 16.1 | 15.4 | 15.5 | 1.55 | +0.1 (+0.65%) | 1,910,000 |
| 4 Jun 2004 | HKD | 15 | 15.7 | 15 | 15.4 | 1.54 | +0.55 (+3.70%) | 2,204,000 |
| 3 Jun 2004 | HKD | 14.7 | 15.15 | 14.7 | 14.85 | 1.485 | +0.2 (+1.37%) | 3,516,000 |
| 2 Jun 2004 | HKD | 15.4 | 15.4 | 14.55 | 14.65 | 1.465 | -0.7 (-4.56%) | 3,806,000 |
| 1 Jun 2004 | HKD | 16.9 | 16.9 | 15.3 | 15.35 | 1.535 | -1.6 (-9.44%) | 7,372,000 |
| 31 May 2004 | HKD | 17 | 17.15 | 16.85 | 16.95 | 1.695 | -0.05 (-0.29%) | 2,462,000 |
| 28 May 2004 | HKD | 17.4 | 17.4 | 16.75 | 17 | 1.7 | -0.05 (-0.29%) | 7,116,000 |
| 27 May 2004 | HKD | 18.3 | 19 | 16.9 | 17.05 | 1.705 | -1.05 (-5.80%) | 6,446,000 |
| 26 May 2004 | HKD | 18.1 | 18.1 | 18.1 | 18.1 | 1.81 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 19 | 19 | 17.9 | 18.1 | 1.81 | -0.45 (-2.43%) | 480,000 |
| 24 May 2004 | HKD | 18.05 | 18.75 | 17.65 | 18.55 | 1.855 | +2.05 (+12.42%) | 3,818,000 |
| 21 May 2004 | HKD | 17 | 17.4 | 16 | 16.5 | 1.65 | -0.4 (-2.37%) | 1,182,000 |
| 20 May 2004 | HKD | 18 | 18 | 16.65 | 16.9 | 1.69 | -0.1 (-0.59%) | 972,000 |
| 19 May 2004 | HKD | 17.4 | 18 | 16.7 | 17 | 1.7 | +0.55 (+3.34%) | 1,286,000 |
| 18 May 2004 | HKD | 15.6 | 16.6 | 15.6 | 16.45 | 1.645 | +1.25 (+8.22%) | 858,000 |
| 17 May 2004 | HKD | 17.4 | 18 | 14.3 | 15.2 | 1.52 | -2.6 (-14.61%) | 2,616,000 |
| 14 May 2004 | HKD | 18.8 | 18.8 | 17.7 | 17.8 | 1.78 | -1.4 (-7.29%) | 872,000 |
| 13 May 2004 | HKD | 20.1 | 20.1 | 19.1 | 19.2 | 1.92 | -1.3 (-6.34%) | 746,000 |
| 12 May 2004 | HKD | 21.5 | 21.9 | 20.25 | 20.5 | 2.05 | -0.6 (-2.84%) | 872,000 |
| 11 May 2004 | HKD | 20.25 | 21.5 | 20.25 | 21.1 | 2.11 | +0.45 (+2.18%) | 696,000 |
| 10 May 2004 | HKD | 22.45 | 22.45 | 19.6 | 20.65 | 2.065 | -1.95 (-8.63%) | 572,000 |
| 7 May 2004 | HKD | 24.25 | 24.25 | 22.4 | 22.6 | 2.26 | -1.75 (-7.19%) | 1,038,000 |
| 6 May 2004 | HKD | 24 | 25.8 | 24 | 24.35 | 2.435 | +0.65 (+2.74%) | 1,748,000 |
| 5 May 2004 | HKD | 22.4 | 23.7 | 21.6 | 23.7 | 2.37 | +1.5 (+6.76%) | 1,804,000 |
| 4 May 2004 | HKD | 21 | 22.45 | 21 | 22.2 | 2.22 | +1.75 (+8.56%) | 1,742,000 |
