| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | HKD | 15.1304 | 15.1304 | 14.7984 | 14.8458 | 14.8458 | -0.048 (-0.32%) | 52,054 |
| 8 Jun 2004 | HKD | 14.751 | 15.1778 | 14.751 | 14.8933 | 14.8933 | 0.0 (0.0%) | 27,674 |
| 7 Jun 2004 | HKD | 14.8458 | 14.9407 | 14.751 | 14.8933 | 14.8933 | -0.142 (-0.95%) | 17,901 |
| 4 Jun 2004 | HKD | 14.9881 | 15.1778 | 14.8933 | 15.0355 | 15.0355 | +0.047 (+0.32%) | 15,691 |
| 3 Jun 2004 | HKD | 15.3676 | 15.3676 | 14.8458 | 14.9881 | 14.9881 | -0.38 (-2.47%) | 38,306 |
| 2 Jun 2004 | HKD | 15.5573 | 15.5573 | 15.2727 | 15.3676 | 15.3676 | -0.19 (-1.22%) | 44,380 |
| 1 Jun 2004 | HKD | 15.1778 | 15.6521 | 15.083 | 15.5573 | 15.5573 | +0.332 (+2.18%) | 165,849 |
| 31 May 2004 | HKD | 15.083 | 15.2727 | 15.083 | 15.2253 | 15.2253 | +0.19 (+1.26%) | 27,787 |
| 28 May 2004 | HKD | 15.1304 | 15.1304 | 14.9881 | 15.0355 | 15.0355 | -0.048 (-0.31%) | 41,749 |
| 27 May 2004 | HKD | 14.8933 | 15.1778 | 14.8933 | 15.083 | 15.083 | +0.19 (+1.27%) | 105,028 |
| 26 May 2004 | HKD | 14.7984 | 15.0355 | 14.7984 | 14.8933 | 14.8933 | +0.142 (+0.96%) | 25,637 |
| 25 May 2004 | HKD | 14.9881 | 15.1778 | 14.6087 | 14.751 | 14.751 | -0.237 (-1.58%) | 87,436 |
| 24 May 2004 | HKD | 15.0355 | 15.1778 | 14.8933 | 14.9881 | 14.9881 | -0.047 (-0.32%) | 31,913 |
| 20 May 2004 | HKD | 15.2727 | 15.415 | 14.9407 | 15.0355 | 15.0355 | -0.142 (-0.94%) | 39,669 |
| 19 May 2004 | HKD | 15.0355 | 15.415 | 14.9881 | 15.1778 | 15.1778 | +0.19 (+1.27%) | 57,067 |
| 18 May 2004 | HKD | 15.083 | 15.083 | 14.7035 | 14.9881 | 14.9881 | +0.142 (+0.96%) | 32,899 |
| 17 May 2004 | HKD | 14.751 | 15.083 | 14.6087 | 14.8458 | 14.8458 | +0.095 (+0.64%) | 46,099 |
| 14 May 2004 | HKD | 15.1304 | 15.2253 | 14.7035 | 14.751 | 14.751 | -0.569 (-3.71%) | 143,735 |
| 13 May 2004 | HKD | 15.6047 | 15.6047 | 15.1304 | 15.3201 | 15.3201 | -0.285 (-1.82%) | 86,183 |
| 12 May 2004 | HKD | 14.7984 | 15.6521 | 14.7984 | 15.6047 | 15.6047 | +0.617 (+4.11%) | 87,894 |
| 11 May 2004 | HKD | 14.9407 | 15.2253 | 14.8933 | 14.9881 | 14.9881 | +0.047 (+0.32%) | 84,494 |
| 10 May 2004 | HKD | 15.8893 | 15.9367 | 14.7035 | 14.9407 | 14.9407 | -0.996 (-6.25%) | 119,121 |
| 30 Apr 2004 | HKD | 16.2213 | 16.3636 | 15.6996 | 15.9367 | 15.9367 | -0.285 (-1.75%) | 207,747 |
| 29 Apr 2004 | HKD | 16.3636 | 16.5059 | 15.8893 | 16.2213 | 16.2213 | -0.142 (-0.87%) | 218,301 |
| 28 Apr 2004 | HKD | 16.3636 | 16.5059 | 16.2213 | 16.3636 | 16.3636 | -0.19 (-1.15%) | 130,791 |
| 27 Apr 2004 | HKD | 16.6482 | 16.8379 | 16.3636 | 16.5533 | 16.5533 | -0.095 (-0.57%) | 267,105 |
| 26 Apr 2004 | HKD | 17.0751 | 17.2648 | 16.6008 | 16.6482 | 16.6482 | -0.285 (-1.68%) | 169,635 |
| 23 Apr 2004 | HKD | 17.5019 | 17.5019 | 16.9328 | 16.9328 | 16.9328 | -0.569 (-3.25%) | 175,603 |
| 22 Apr 2004 | HKD | 17.7865 | 17.7865 | 17.4071 | 17.5019 | 17.5019 | -0.285 (-1.60%) | 111,415 |
| 21 Apr 2004 | HKD | 17.6917 | 17.8814 | 17.4545 | 17.7865 | 17.7865 | +0.095 (+0.54%) | 125,039 |
