| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | HKD | 3.35 | 3.4 | 3.3 | 3.34 | 3.34 | -0.07 (-2.05%) | 28,900 |
| 29 Jun 2004 | HKD | 3.42 | 3.42 | 3.3 | 3.41 | 3.41 | -0.03 (-0.87%) | 68,190 |
| 28 Jun 2004 | HKD | 3.35 | 3.44 | 3.28 | 3.44 | 3.44 | +0.06 (+1.78%) | 54,200 |
| 25 Jun 2004 | HKD | 3.39 | 3.46 | 3.37 | 3.38 | 3.38 | -0.1 (-2.87%) | 57,350 |
| 24 Jun 2004 | HKD | 3.4 | 3.48 | 3.38 | 3.48 | 3.48 | +0.11 (+3.26%) | 127,521 |
| 23 Jun 2004 | HKD | 3.4 | 3.41 | 3.36 | 3.37 | 3.37 | -0.06 (-1.75%) | 70,400 |
| 22 Jun 2004 | HKD | 3.36 | 3.45 | 3.34 | 3.43 | 3.43 | +0.1 (+3.00%) | 103,730 |
| 21 Jun 2004 | HKD | 3.25 | 3.33 | 3.24 | 3.33 | 3.33 | +0.09 (+2.78%) | 38,750 |
| 18 Jun 2004 | HKD | 3.33 | 3.33 | 3.15 | 3.24 | 3.24 | -0.09 (-2.70%) | 70,600 |
| 17 Jun 2004 | HKD | 3.43 | 3.43 | 3.3 | 3.33 | 3.33 | -0.08 (-2.35%) | 103,090 |
| 16 Jun 2004 | HKD | 3.42 | 3.44 | 3.38 | 3.41 | 3.41 | +0.01 (+0.29%) | 62,601 |
| 15 Jun 2004 | HKD | 3.36 | 3.4 | 3.3 | 3.4 | 3.4 | +0.04 (+1.19%) | 127,510 |
| 14 Jun 2004 | HKD | 3.4 | 3.42 | 3.33 | 3.36 | 3.36 | -0.1 (-2.89%) | 57,286 |
| 11 Jun 2004 | HKD | 3.46 | 3.55 | 3.46 | 3.46 | 3.46 | -0.01 (-0.29%) | 85,960 |
| 10 Jun 2004 | HKD | 3.45 | 3.5 | 3.39 | 3.47 | 3.47 | -0.03 (-0.86%) | 196,459 |
| 9 Jun 2004 | HKD | 3.63 | 3.64 | 3.47 | 3.5 | 3.5 | -0.13 (-3.58%) | 92,400 |
| 8 Jun 2004 | HKD | 3.72 | 3.72 | 3.63 | 3.63 | 3.63 | -0.1 (-2.68%) | 95,700 |
| 7 Jun 2004 | HKD | 3.71 | 3.77 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 125,530 |
| 4 Jun 2004 | HKD | 3.68 | 3.72 | 3.64 | 3.71 | 3.71 | +0.03 (+0.82%) | 73,400 |
| 3 Jun 2004 | HKD | 3.72 | 3.72 | 3.63 | 3.68 | 3.68 | -0.08 (-2.13%) | 102,000 |
| 2 Jun 2004 | HKD | 3.73 | 3.88 | 3.72 | 3.76 | 3.76 | +0.08 (+2.17%) | 374,673 |
| 1 Jun 2004 | HKD | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | +0.05 (+1.38%) | 189,180 |
| 31 May 2004 | HKD | 3.65 | 3.65 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 98,090 |
| 28 May 2004 | HKD | 3.61 | 3.75 | 3.61 | 3.63 | 3.63 | +0.02 (+0.55%) | 201,700 |
| 27 May 2004 | HKD | 3.55 | 3.63 | 3.52 | 3.61 | 3.61 | +0.11 (+3.14%) | 129,090 |
| 26 May 2004 | HKD | 3.5 | 3.54 | 3.47 | 3.5 | 3.5 | +0.04 (+1.16%) | 64,800 |
| 25 May 2004 | HKD | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -0.09 (-2.54%) | 62,400 |
| 24 May 2004 | HKD | 3.55 | 3.56 | 3.5 | 3.55 | 3.55 | -0.03 (-0.84%) | 77,300 |
| 21 May 2004 | HKD | 3.55 | 3.64 | 3.5 | 3.58 | 3.58 | +0.03 (+0.85%) | 50,000 |
| 19 May 2004 | HKD | 3.5 | 3.66 | 3.49 | 3.55 | 3.55 | +0.09 (+2.60%) | 257,402 |
