| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | HKD | 3.37 | 3.46 | 3.35 | 3.46 | 3.46 | +0.11 (+3.28%) | 91,502 |
| 17 May 2004 | HKD | 3.33 | 3.37 | 3.33 | 3.35 | 3.35 | +0.04 (+1.21%) | 64,500 |
| 14 May 2004 | HKD | 3.44 | 3.44 | 3.3 | 3.31 | 3.31 | -0.15 (-4.34%) | 159,000 |
| 13 May 2004 | HKD | 3.48 | 3.48 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 123,100 |
| 12 May 2004 | HKD | 3.3 | 3.5 | 3.3 | 3.48 | 3.48 | +0.14 (+4.19%) | 88,599 |
| 11 May 2004 | HKD | 3.4 | 3.46 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 168,500 |
| 10 May 2004 | HKD | 3.7 | 3.7 | 3.31 | 3.34 | 3.34 | -0.29 (-7.99%) | 113,500 |
| 30 Apr 2004 | HKD | 3.51 | 3.67 | 3.5 | 3.63 | 3.63 | +0.03 (+0.83%) | 65,286 |
| 29 Apr 2004 | HKD | 3.65 | 3.7 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 135,900 |
| 28 Apr 2004 | HKD | 3.68 | 3.78 | 3.65 | 3.65 | 3.65 | -0.02 (-0.54%) | 199,750 |
| 27 Apr 2004 | HKD | 3.93 | 3.93 | 3.6 | 3.67 | 3.67 | -0.2 (-5.17%) | 196,300 |
| 26 Apr 2004 | HKD | 4 | 4 | 3.65 | 3.87 | 3.87 | -0.17 (-4.21%) | 199,910 |
| 23 Apr 2004 | HKD | 4 | 4.2 | 4 | 4.04 | 4.04 | +0.11 (+2.80%) | 579,510 |
| 22 Apr 2004 | HKD | 3.92 | 3.96 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 114,983 |
| 21 Apr 2004 | HKD | 3.87 | 3.97 | 3.87 | 3.92 | 3.92 | +0.04 (+1.03%) | 242,600 |
| 20 Apr 2004 | HKD | 3.85 | 3.96 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 128,136 |
| 19 Apr 2004 | HKD | 4.03 | 4.1 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 416,400 |
| 16 Apr 2004 | HKD | 4.27 | 4.27 | 3.91 | 4.05 | 4.05 | -0.13 (-3.11%) | 426,004 |
| 15 Apr 2004 | HKD | 4.21 | 4.25 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 139,800 |
| 14 Apr 2004 | HKD | 4.28 | 4.28 | 4.18 | 4.2 | 4.2 | -0.08 (-1.87%) | 254,910 |
| 13 Apr 2004 | HKD | 4.3 | 4.33 | 4.26 | 4.28 | 4.28 | -0.01 (-0.23%) | 184,600 |
| 12 Apr 2004 | HKD | 4.32 | 4.34 | 4.25 | 4.29 | 4.29 | 0.0 (0.0%) | 256,500 |
| 9 Apr 2004 | HKD | 4.36 | 4.37 | 4.25 | 4.29 | 4.29 | -0.12 (-2.72%) | 336,201 |
| 8 Apr 2004 | HKD | 4.41 | 4.45 | 4.38 | 4.41 | 4.41 | -0.02 (-0.45%) | 167,903 |
| 7 Apr 2004 | HKD | 4.47 | 4.48 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 213,685 |
| 6 Apr 2004 | HKD | 4.44 | 4.49 | 4.4 | 4.47 | 4.47 | -0.02 (-0.45%) | 261,198 |
| 5 Apr 2004 | HKD | 4.5 | 4.54 | 4.42 | 4.49 | 4.49 | -0.03 (-0.66%) | 197,630 |
| 2 Apr 2004 | HKD | 4.45 | 4.52 | 4.4 | 4.52 | 4.52 | +0.08 (+1.80%) | 702,546 |
| 1 Apr 2004 | HKD | 4.38 | 4.45 | 4.3 | 4.44 | 4.44 | +0.06 (+1.37%) | 582,149 |
| 31 Mar 2004 | HKD | 4.23 | 4.39 | 4.23 | 4.38 | 4.38 | +0.12 (+2.82%) | 433,782 |
