| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | HKD | 1.8056 | 1.8403 | 1.7639 | 1.8333 | 1.8333 | +0.021 (+1.15%) | 295,755 |
| 28 Jun 2004 | HKD | 1.7569 | 1.8194 | 1.7569 | 1.8125 | 1.8125 | 0.0 (0.0%) | 22,032 |
| 25 Jun 2004 | HKD | 1.8194 | 1.8264 | 1.7917 | 1.8125 | 1.8125 | -0.007 (-0.38%) | 17,568 |
| 24 Jun 2004 | HKD | 1.7778 | 1.8194 | 1.7778 | 1.8194 | 1.8194 | +0.014 (+0.76%) | 22,680 |
| 23 Jun 2004 | HKD | 1.7917 | 1.8125 | 1.7917 | 1.8056 | 1.8056 | -0.021 (-1.14%) | 63,662 |
| 22 Jun 2004 | HKD | 1.8056 | 1.8264 | 1.8056 | 1.8264 | 1.8264 | +0.035 (+1.94%) | 142,992 |
| 18 Jun 2004 | HKD | 1.8056 | 1.8056 | 1.7569 | 1.7917 | 1.7917 | -0.028 (-1.52%) | 217,769 |
| 17 Jun 2004 | HKD | 1.8681 | 1.8889 | 1.8125 | 1.8194 | 1.8194 | -0.049 (-2.61%) | 183,888 |
| 16 Jun 2004 | HKD | 1.8611 | 1.8889 | 1.8264 | 1.8681 | 1.8681 | +0.007 (+0.38%) | 210,384 |
| 15 Jun 2004 | HKD | 1.8333 | 1.8611 | 1.8194 | 1.8611 | 1.8611 | +0.014 (+0.75%) | 190,944 |
| 14 Jun 2004 | HKD | 1.8958 | 1.9097 | 1.8056 | 1.8472 | 1.8472 | -0.07 (-3.63%) | 415,728 |
| 11 Jun 2004 | HKD | 1.9653 | 1.9653 | 1.8958 | 1.9167 | 1.9167 | -0.035 (-1.78%) | 229,680 |
| 10 Jun 2004 | HKD | 1.9167 | 1.9583 | 1.9167 | 1.9514 | 1.9514 | +0.035 (+1.81%) | 258,624 |
| 9 Jun 2004 | HKD | 1.9514 | 1.9722 | 1.9028 | 1.9167 | 1.9167 | -0.083 (-4.17%) | 591,222 |
| 8 Jun 2004 | HKD | 2.0139 | 2.0139 | 1.9514 | 2 | 2 | -0.007 (-0.34%) | 120,096 |
| 7 Jun 2004 | HKD | 1.9653 | 2.0069 | 1.9653 | 2.0069 | 2.0069 | +0.007 (+0.35%) | 30,886 |
| 4 Jun 2004 | HKD | 1.9931 | 2.0208 | 1.9722 | 2 | 2 | +0.007 (+0.35%) | 156,700 |
| 3 Jun 2004 | HKD | 2 | 2 | 1.9722 | 1.9931 | 1.9931 | -0.035 (-1.71%) | 163,180 |
| 2 Jun 2004 | HKD | 2.0417 | 2.0417 | 2.0069 | 2.0278 | 2.0278 | -0.014 (-0.68%) | 390,490 |
| 1 Jun 2004 | HKD | 2 | 2.0486 | 1.9861 | 2.0417 | 2.0417 | +0.035 (+1.73%) | 683,785 |
| 31 May 2004 | HKD | 2.0069 | 2.0208 | 1.9931 | 2.0069 | 2.0069 | +0.014 (+0.69%) | 255,312 |
| 28 May 2004 | HKD | 2 | 2.0069 | 1.9792 | 1.9931 | 1.9931 | -0.007 (-0.35%) | 328,896 |
| 27 May 2004 | HKD | 1.9653 | 2.0139 | 1.9444 | 2 | 2 | +0.035 (+1.77%) | 489,533 |
| 26 May 2004 | HKD | 1.9444 | 1.9653 | 1.9444 | 1.9653 | 1.9653 | +0.021 (+1.07%) | 91,586 |
| 25 May 2004 | HKD | 1.9722 | 1.9722 | 1.9375 | 1.9444 | 1.9444 | -0.035 (-1.76%) | 304,992 |
| 24 May 2004 | HKD | 2.0139 | 2.0208 | 1.9722 | 1.9792 | 1.9792 | -0.014 (-0.70%) | 71,856 |
| 21 May 2004 | HKD | 1.9792 | 2 | 1.9653 | 1.9931 | 1.9931 | +0.014 (+0.70%) | 184,969 |
| 20 May 2004 | HKD | 2.0069 | 2.0139 | 1.9653 | 1.9792 | 1.9792 | -0.028 (-1.38%) | 164,448 |
| 19 May 2004 | HKD | 1.9931 | 2.0417 | 1.9653 | 2.0069 | 2.0069 | +0.007 (+0.35%) | 358,865 |
| 18 May 2004 | HKD | 1.9653 | 2 | 1.9306 | 2 | 2 | +0.049 (+2.49%) | 326,767 |
