| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | HKD | 2.5143 | 2.5643 | 2.4929 | 2.5643 | 2.5643 | +0.036 (+1.41%) | 49,840 |
| 28 May 2004 | HKD | 2.5571 | 2.5571 | 2.5 | 2.5286 | 2.5286 | -0.043 (-1.66%) | 56,000 |
| 27 May 2004 | HKD | 2.5214 | 2.5714 | 2.4571 | 2.5714 | 2.5714 | +0.057 (+2.27%) | 69,860 |
| 26 May 2004 | HKD | 2.5 | 2.5143 | 2.5 | 2.5143 | 2.5143 | +0.014 (+0.57%) | 3,514 |
| 25 May 2004 | HKD | 2.5714 | 2.5857 | 2.4357 | 2.5 | 2.5 | -0.064 (-2.51%) | 48,300 |
| 24 May 2004 | HKD | 2.5929 | 2.5929 | 2.55 | 2.5643 | 2.5643 | +0.021 (+0.84%) | 138,600 |
| 21 May 2004 | HKD | 2.5571 | 2.5643 | 2.5286 | 2.5429 | 2.5429 | +0.021 (+0.85%) | 39,060 |
| 20 May 2004 | HKD | 2.5429 | 2.5643 | 2.5 | 2.5214 | 2.5214 | -0.021 (-0.85%) | 10,248 |
| 19 May 2004 | HKD | 2.5071 | 2.5429 | 2.5 | 2.5429 | 2.5429 | +0.036 (+1.43%) | 97,020 |
| 18 May 2004 | HKD | 2.4857 | 2.5071 | 2.4286 | 2.5071 | 2.5071 | +0.021 (+0.86%) | 129,360 |
| 17 May 2004 | HKD | 2.4857 | 2.5 | 2.4714 | 2.4857 | 2.4857 | 0.0 (0.0%) | 39,200 |
| 14 May 2004 | HKD | 2.55 | 2.55 | 2.4857 | 2.4857 | 2.4857 | -0.064 (-2.52%) | 62,020 |
| 13 May 2004 | HKD | 2.5786 | 2.5786 | 2.5214 | 2.55 | 2.55 | -0.007 (-0.28%) | 72,066 |
| 12 May 2004 | HKD | 2.4857 | 2.5643 | 2.4857 | 2.5571 | 2.5571 | +0.079 (+3.17%) | 139,496 |
| 11 May 2004 | HKD | 2.5357 | 2.5357 | 2.4214 | 2.4786 | 2.4786 | -0.014 (-0.57%) | 80,841 |
| 10 May 2004 | HKD | 2.5571 | 2.5714 | 2.4786 | 2.4929 | 2.4929 | -0.071 (-2.78%) | 62,440 |
| 30 Apr 2004 | HKD | 2.55 | 2.5714 | 2.55 | 2.5643 | 2.5643 | +0.014 (+0.56%) | 67,757 |
| 29 Apr 2004 | HKD | 2.55 | 2.55 | 2.5 | 2.55 | 2.55 | -0.021 (-0.83%) | 374,645 |
| 28 Apr 2004 | HKD | 2.6429 | 2.6429 | 2.5429 | 2.5714 | 2.5714 | -0.014 (-0.55%) | 240,478 |
| 27 Apr 2004 | HKD | 2.6786 | 2.6786 | 2.5643 | 2.5857 | 2.5857 | -0.057 (-2.16%) | 251,720 |
| 26 Apr 2004 | HKD | 2.75 | 2.75 | 2.5357 | 2.6429 | 2.6429 | -0.071 (-2.63%) | 196,558 |
| 23 Apr 2004 | HKD | 2.7857 | 2.7857 | 2.7 | 2.7143 | 2.7143 | -0.086 (-3.06%) | 156,303 |
| 22 Apr 2004 | HKD | 2.7857 | 2.8071 | 2.7143 | 2.8 | 2.8 | 0.0 (0.0%) | 222,318 |
| 21 Apr 2004 | HKD | 2.8429 | 2.8429 | 2.7857 | 2.8 | 2.8 | 0.0 (0.0%) | 76,440 |
| 20 Apr 2004 | HKD | 2.8214 | 2.8429 | 2.7857 | 2.8 | 2.8 | -0.021 (-0.76%) | 154,182 |
| 19 Apr 2004 | HKD | 2.8571 | 2.8571 | 2.7857 | 2.8214 | 2.8214 | -0.029 (-1.00%) | 403,030 |
| 16 Apr 2004 | HKD | 2.8643 | 2.8857 | 2.8214 | 2.85 | 2.85 | -0.043 (-1.48%) | 559,300 |
| 15 Apr 2004 | HKD | 2.9357 | 2.9571 | 2.8929 | 2.8929 | 2.8929 | -0.05 (-1.70%) | 343,798 |
| 14 Apr 2004 | HKD | 3 | 3.0357 | 2.8786 | 2.9429 | 2.9429 | -0.064 (-2.13%) | 476,224 |
| 13 Apr 2004 | HKD | 2.9929 | 3.1429 | 2.9929 | 3.0071 | 3.0071 | +0.036 (+1.20%) | 1,624,855 |
