| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | HKD | 3.04 | 3.05 | 2.95 | 2.96 | 2.96 | -0.08 (-2.63%) | 341,200 |
| 16 Jun 2004 | HKD | 3.05 | 3.06 | 2.98 | 3.04 | 3.04 | 0.0 (0.0%) | 293,251 |
| 15 Jun 2004 | HKD | 3.05 | 3.05 | 2.95 | 3.04 | 3.04 | +0.07 (+2.36%) | 383,271 |
| 14 Jun 2004 | HKD | 3.11 | 3.13 | 2.95 | 2.97 | 2.97 | -0.09 (-2.94%) | 871,643 |
| 11 Jun 2004 | HKD | 3.1 | 3.13 | 3.06 | 3.06 | 3.06 | -0.03 (-0.97%) | 414,700 |
| 10 Jun 2004 | HKD | 3.08 | 3.1 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 466,989 |
| 9 Jun 2004 | HKD | 3.11 | 3.12 | 3.07 | 3.08 | 3.08 | -0.03 (-0.96%) | 285,700 |
| 8 Jun 2004 | HKD | 3.15 | 3.16 | 3.1 | 3.11 | 3.11 | -0.04 (-1.27%) | 465,875 |
| 7 Jun 2004 | HKD | 3.14 | 3.15 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 321,817 |
| 4 Jun 2004 | HKD | 3.14 | 3.16 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 380,485 |
| 3 Jun 2004 | HKD | 3.17 | 3.17 | 3.1 | 3.14 | 3.14 | -0.03 (-0.95%) | 285,060 |
| 2 Jun 2004 | HKD | 3.22 | 3.23 | 3.16 | 3.17 | 3.17 | -0.04 (-1.25%) | 439,110 |
| 1 Jun 2004 | HKD | 3.18 | 3.22 | 3.15 | 3.21 | 3.21 | +0.04 (+1.26%) | 1,129,699 |
| 31 May 2004 | HKD | 3.18 | 3.18 | 3.15 | 3.17 | 3.17 | +0.03 (+0.96%) | 295,350 |
| 28 May 2004 | HKD | 3.2 | 3.2 | 3.14 | 3.14 | 3.14 | +0.02 (+0.64%) | 559,020 |
| 26 May 2004 | HKD | 3.1 | 3.15 | 3.1 | 3.12 | 3.12 | +0.04 (+1.30%) | 262,500 |
| 25 May 2004 | HKD | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | -0.05 (-1.60%) | 438,100 |
| 24 May 2004 | HKD | 3.15 | 3.17 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 213,900 |
| 21 May 2004 | HKD | 3.14 | 3.16 | 3.08 | 3.13 | 3.13 | +0.02 (+0.64%) | 287,090 |
| 20 May 2004 | HKD | 3.16 | 3.18 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 158,100 |
| 19 May 2004 | HKD | 3.17 | 3.19 | 3.1 | 3.15 | 3.15 | -0.02 (-0.63%) | 532,950 |
| 18 May 2004 | HKD | 3.08 | 3.18 | 3.05 | 3.17 | 3.17 | +0.11 (+3.59%) | 824,017 |
| 17 May 2004 | HKD | 3 | 3.15 | 3 | 3.06 | 3.06 | -0.04 (-1.29%) | 435,511 |
| 14 May 2004 | HKD | 3.19 | 3.19 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 344,132 |
| 13 May 2004 | HKD | 3.2 | 3.2 | 3.12 | 3.13 | 3.13 | -0.04 (-1.26%) | 351,010 |
| 12 May 2004 | HKD | 3.1 | 3.18 | 3.05 | 3.17 | 3.17 | +0.1 (+3.26%) | 869,069 |
| 11 May 2004 | HKD | 3.09 | 3.17 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 1,198,800 |
| 10 May 2004 | HKD | 3.24 | 3.25 | 3.09 | 3.1 | 3.1 | -0.14 (-4.32%) | 1,006,779 |
| 30 Apr 2004 | HKD | 3.2 | 3.27 | 3.19 | 3.24 | 3.24 | +0.05 (+1.57%) | 916,609 |
| 29 Apr 2004 | HKD | 3.28 | 3.28 | 3.17 | 3.19 | 3.19 | -0.09 (-2.74%) | 998,140 |
