| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | HKD | 0.355 | 0.365 | 0.355 | 0.365 | 3.6149 | 0.0 (0.0%) | 25,243 |
| 9 Jun 2004 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 3.6149 | 0.0 (0.0%) | 28,272 |
| 8 Jun 2004 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 3.6149 | -0.005 (-1.35%) | 22,214 |
| 7 Jun 2004 | HKD | 0.355 | 0.37 | 0.345 | 0.37 | 3.6644 | +0.005 (+1.37%) | 26,252 |
| 4 Jun 2004 | HKD | 0.36 | 0.365 | 0.355 | 0.365 | 3.6149 | 0.0 (0.0%) | 22,214 |
| 3 Jun 2004 | HKD | 0.365 | 0.365 | 0.34 | 0.365 | 3.6149 | +0.02 (+5.80%) | 25,243 |
| 2 Jun 2004 | HKD | 0.365 | 0.375 | 0.345 | 0.345 | 3.4168 | -0.03 (-8%) | 33,320 |
| 1 Jun 2004 | HKD | 0.39 | 0.39 | 0.345 | 0.375 | 3.714 | +0.015 (+4.17%) | 185,786 |
| 31 May 2004 | HKD | 0.36 | 0.36 | 0.34 | 0.36 | 3.5654 | -0.01 (-2.70%) | 39,378 |
| 28 May 2004 | HKD | 0.345 | 0.375 | 0.345 | 0.37 | 3.6644 | -0.015 (-3.90%) | 28,474 |
| 27 May 2004 | HKD | 0.34 | 0.385 | 0.34 | 0.385 | 3.813 | +0.005 (+1.32%) | 38,369 |
| 26 May 2004 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.7635 | +0.005 (+1.33%) | 0 |
| 25 May 2004 | HKD | 0.345 | 0.375 | 0.325 | 0.375 | 3.714 | +0.045 (+13.64%) | 150,648 |
| 24 May 2004 | HKD | 0.335 | 0.37 | 0.33 | 0.33 | 3.2683 | -0.045 (-12%) | 41,398 |
| 21 May 2004 | HKD | 0.37 | 0.375 | 0.325 | 0.375 | 3.714 | +0.01 (+2.74%) | 49,072 |
| 20 May 2004 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 3.6149 | -0.01 (-2.67%) | 28,272 |
| 19 May 2004 | HKD | 0.345 | 0.375 | 0.31 | 0.375 | 3.714 | +0.025 (+7.14%) | 22,214 |
| 18 May 2004 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 3.4664 | 0.0 (0.0%) | 23,627 |
| 17 May 2004 | HKD | 0.365 | 0.365 | 0.325 | 0.35 | 3.4664 | -0.01 (-2.78%) | 23,627 |
| 14 May 2004 | HKD | 0.37 | 0.37 | 0.345 | 0.36 | 3.5654 | -0.015 (-4%) | 24,233 |
| 13 May 2004 | HKD | 0.38 | 0.38 | 0.345 | 0.375 | 3.714 | -0.005 (-1.32%) | 41,600 |
| 12 May 2004 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.7635 | +0.005 (+1.33%) | 27,262 |
| 11 May 2004 | HKD | 0.345 | 0.385 | 0.345 | 0.375 | 3.714 | 0.0 (0.0%) | 69,670 |
| 10 May 2004 | HKD | 0.37 | 0.39 | 0.36 | 0.375 | 3.714 | 0.0 (0.0%) | 831,391 |
| 7 May 2004 | HKD | 0.38 | 0.39 | 0.36 | 0.375 | 3.714 | -0.01 (-2.60%) | 292,814 |
| 6 May 2004 | HKD | 0.4 | 0.4 | 0.355 | 0.385 | 3.813 | -0.01 (-2.53%) | 94,306 |
| 5 May 2004 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 3.912 | 0.0 (0.0%) | 98,951 |
| 4 May 2004 | HKD | 0.395 | 0.395 | 0.385 | 0.395 | 3.912 | 0.0 (0.0%) | 114,097 |
| 3 May 2004 | HKD | 0.395 | 0.395 | 0.36 | 0.395 | 3.912 | -0.005 (-1.25%) | 21,204 |
| 30 Apr 2004 | HKD | 0.385 | 0.4 | 0.345 | 0.4 | 3.9616 | +0.005 (+1.27%) | 22,415 |
