| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | HKD | 19 | 21.2 | 18.8 | 20.45 | 2.045 | +1.45 (+7.63%) | 1,702,000 |
| 30 Apr 2004 | HKD | 18 | 19.2 | 16.6 | 19 | 1.9 | +0.55 (+2.98%) | 1,724,000 |
| 29 Apr 2004 | HKD | 20.4 | 20.4 | 18 | 18.45 | 1.845 | -3.15 (-14.58%) | 2,530,000 |
| 28 Apr 2004 | HKD | 23.4 | 23.4 | 20 | 21.6 | 2.16 | -1.8 (-7.69%) | 2,100,000 |
| 27 Apr 2004 | HKD | 25 | 25 | 22.9 | 23.4 | 2.34 | -1.9 (-7.51%) | 1,240,000 |
| 26 Apr 2004 | HKD | 26 | 26 | 25.2 | 25.3 | 2.53 | -0.9 (-3.44%) | 190,000 |
| 23 Apr 2004 | HKD | 26.5 | 26.5 | 25.5 | 26.2 | 2.62 | -0.8 (-2.96%) | 1,880,000 |
| 22 Apr 2004 | HKD | 27.2 | 27.2 | 26.2 | 27 | 2.7 | -0.9 (-3.23%) | 1,560,000 |
| 21 Apr 2004 | HKD | 27.6 | 27.9 | 26.9 | 27.9 | 2.79 | -0.1 (-0.36%) | 1,084,000 |
| 20 Apr 2004 | HKD | 28.5 | 28.6 | 27.3 | 28 | 2.8 | -0.95 (-3.28%) | 2,120,000 |
| 19 Apr 2004 | HKD | 28.9 | 29.1 | 28.4 | 28.95 | 2.895 | +0.45 (+1.58%) | 3,262,000 |
| 16 Apr 2004 | HKD | 28.1 | 28.5 | 28.05 | 28.5 | 2.85 | +0.1 (+0.35%) | 984,000 |
| 15 Apr 2004 | HKD | 27.5 | 28.5 | 27.4 | 28.4 | 2.84 | +0.8 (+2.90%) | 1,130,000 |
| 14 Apr 2004 | HKD | 29.6 | 29.6 | 27.3 | 27.6 | 2.76 | -1.5 (-5.15%) | 1,096,000 |
| 13 Apr 2004 | HKD | 26.85 | 29.1 | 26.85 | 29.1 | 2.91 | +2.25 (+8.38%) | 3,466,000 |
| 12 Apr 2004 | HKD | 26.85 | 26.85 | 26.85 | 26.85 | 2.685 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 26.85 | 26.85 | 26.85 | 26.85 | 2.685 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 26 | 27.2 | 26 | 26.85 | 2.685 | +0.8 (+3.07%) | 1,180,000 |
| 7 Apr 2004 | HKD | 26.5 | 26.5 | 25.65 | 26.05 | 2.605 | +0.45 (+1.76%) | 306,000 |
| 6 Apr 2004 | HKD | 25.2 | 26.6 | 25.15 | 25.6 | 2.56 | +0.6 (+2.40%) | 1,680,000 |
| 5 Apr 2004 | HKD | 25 | 25 | 25 | 25 | 2.5 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 26.8 | 26.9 | 25 | 25 | 2.5 | -1.4 (-5.30%) | 1,580,000 |
| 1 Apr 2004 | HKD | 26.7 | 27 | 25.8 | 26.4 | 2.64 | -1.1 (-4.00%) | 2,190,000 |
| 31 Mar 2004 | HKD | 28 | 28 | 26 | 27.5 | 2.75 | -0.5 (-1.79%) | 2,286,000 |
| 30 Mar 2004 | HKD | 27.8 | 28.6 | 27.8 | 28 | 2.8 | +0.5 (+1.82%) | 930,000 |
| 29 Mar 2004 | HKD | 28.7 | 29 | 27 | 27.5 | 2.75 | -0.8 (-2.83%) | 1,080,000 |
| 26 Mar 2004 | HKD | 29 | 29 | 28.1 | 28.3 | 2.83 | -0.6 (-2.08%) | 720,000 |
| 25 Mar 2004 | HKD | 29 | 29.45 | 28.5 | 28.9 | 2.89 | -0.35 (-1.20%) | 2,010,000 |
| 24 Mar 2004 | HKD | 29 | 29.6 | 28.7 | 29.25 | 2.925 | +0.65 (+2.27%) | 1,900,000 |
| 23 Mar 2004 | HKD | 28 | 29.9 | 28 | 28.6 | 2.86 | +0.2 (+0.70%) | 2,872,000 |
