| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | HKD | 3.29 | 3.3 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 643,590 |
| 27 Apr 2004 | HKD | 3.35 | 3.35 | 3.26 | 3.28 | 3.28 | -0.05 (-1.50%) | 966,502 |
| 26 Apr 2004 | HKD | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -0.06 (-1.77%) | 572,300 |
| 23 Apr 2004 | HKD | 3.43 | 3.45 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 595,700 |
| 22 Apr 2004 | HKD | 3.4 | 3.44 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 531,051 |
| 21 Apr 2004 | HKD | 3.42 | 3.46 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 449,450 |
| 20 Apr 2004 | HKD | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 556,100 |
| 19 Apr 2004 | HKD | 3.48 | 3.55 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 877,900 |
| 16 Apr 2004 | HKD | 3.46 | 3.5 | 3.39 | 3.45 | 3.45 | +0.03 (+0.88%) | 1,885,881 |
| 15 Apr 2004 | HKD | 3.52 | 3.54 | 3.42 | 3.42 | 3.42 | -0.1 (-2.84%) | 1,547,050 |
| 14 Apr 2004 | HKD | 3.59 | 3.59 | 3.49 | 3.52 | 3.52 | -0.05 (-1.40%) | 1,552,150 |
| 13 Apr 2004 | HKD | 3.63 | 3.63 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 1,066,692 |
| 12 Apr 2004 | HKD | 3.6 | 3.62 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 931,647 |
| 9 Apr 2004 | HKD | 3.67 | 3.68 | 3.59 | 3.6 | 3.6 | -0.07 (-1.91%) | 1,595,931 |
| 8 Apr 2004 | HKD | 3.7 | 3.7 | 3.63 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,195,114 |
| 7 Apr 2004 | HKD | 3.68 | 3.7 | 3.64 | 3.7 | 3.7 | +0.02 (+0.54%) | 2,189,070 |
| 6 Apr 2004 | HKD | 3.63 | 3.68 | 3.61 | 3.68 | 3.68 | +0.06 (+1.66%) | 1,610,270 |
| 5 Apr 2004 | HKD | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | -0.01 (-0.28%) | 1,027,602 |
| 2 Apr 2004 | HKD | 3.64 | 3.65 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 1,100,321 |
| 1 Apr 2004 | HKD | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 967,122 |
| 31 Mar 2004 | HKD | 3.67 | 3.67 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 967,750 |
| 30 Mar 2004 | HKD | 3.63 | 3.63 | 3.56 | 3.59 | 3.59 | -0.02 (-0.55%) | 919,796 |
| 29 Mar 2004 | HKD | 3.62 | 3.62 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 442,852 |
| 26 Mar 2004 | HKD | 3.63 | 3.64 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 454,350 |
| 25 Mar 2004 | HKD | 3.65 | 3.65 | 3.59 | 3.62 | 3.62 | -0.03 (-0.82%) | 768,725 |
| 24 Mar 2004 | HKD | 3.65 | 3.67 | 3.61 | 3.65 | 3.65 | +0.02 (+0.55%) | 843,750 |
| 23 Mar 2004 | HKD | 3.67 | 3.67 | 3.6 | 3.63 | 3.63 | -0.05 (-1.36%) | 571,702 |
| 22 Mar 2004 | HKD | 3.68 | 3.74 | 3.63 | 3.68 | 3.68 | 0.0 (0.0%) | 868,500 |
| 19 Mar 2004 | HKD | 3.67 | 3.69 | 3.66 | 3.68 | 3.68 | +0.01 (+0.27%) | 712,101 |
| 18 Mar 2004 | HKD | 3.73 | 3.73 | 3.67 | 3.67 | 3.67 | -0.05 (-1.34%) | 789,750 |
