| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2004 | HKD | 3.5897 | 3.6205 | 3.5385 | 3.6154 | 3.6154 | +0.015 (+0.43%) | 990,405 |
| 9 Jul 2004 | HKD | 3.6154 | 3.6462 | 3.5897 | 3.6 | 3.6 | -0.015 (-0.43%) | 612,495 |
| 8 Jul 2004 | HKD | 3.6 | 3.6154 | 3.5692 | 3.6154 | 3.6154 | +0.015 (+0.43%) | 1,036,425 |
| 7 Jul 2004 | HKD | 3.6154 | 3.6154 | 3.5949 | 3.6 | 3.6 | -0.015 (-0.43%) | 612,690 |
| 6 Jul 2004 | HKD | 3.5744 | 3.6154 | 3.5744 | 3.6154 | 3.6154 | +0.036 (+1.00%) | 610,511 |
| 5 Jul 2004 | HKD | 3.5128 | 3.5795 | 3.4872 | 3.5795 | 3.5795 | +0.067 (+1.90%) | 733,028 |
| 2 Jul 2004 | HKD | 3.4872 | 3.5128 | 3.4718 | 3.5128 | 3.5128 | +0.005 (+0.15%) | 429,585 |
| 1 Jul 2004 | HKD | 3.4103 | 3.5641 | 3.4103 | 3.5077 | 3.5077 | +0.067 (+1.94%) | 471,315 |
| 30 Jun 2004 | HKD | 3.3897 | 3.4462 | 3.3744 | 3.441 | 3.441 | +0.036 (+1.05%) | 629,733 |
| 29 Jun 2004 | HKD | 3.3077 | 3.4103 | 3.2821 | 3.4051 | 3.4051 | +0.092 (+2.79%) | 554,082 |
| 28 Jun 2004 | HKD | 3.3385 | 3.3385 | 3.3077 | 3.3128 | 3.3128 | -0.026 (-0.77%) | 832,650 |
| 25 Jun 2004 | HKD | 3.3846 | 3.3846 | 3.3231 | 3.3385 | 3.3385 | -0.005 (-0.15%) | 161,148 |
| 24 Jun 2004 | HKD | 3.2821 | 3.3436 | 3.2051 | 3.3436 | 3.3436 | +0.067 (+2.04%) | 529,620 |
| 23 Jun 2004 | HKD | 3.3231 | 3.3231 | 3.2564 | 3.2769 | 3.2769 | -0.031 (-0.93%) | 185,055 |
| 22 Jun 2004 | HKD | 3.2051 | 3.3077 | 3.2051 | 3.3077 | 3.3077 | +0.103 (+3.20%) | 312,838 |
| 21 Jun 2004 | HKD | 3.1641 | 3.2051 | 3.1641 | 3.2051 | 3.2051 | +0.041 (+1.30%) | 640,034 |
| 18 Jun 2004 | HKD | 3.1846 | 3.1846 | 3.0051 | 3.1641 | 3.1641 | -0.021 (-0.64%) | 711,726 |
| 17 Jun 2004 | HKD | 3.3795 | 3.3795 | 3.1539 | 3.1846 | 3.1846 | -0.159 (-4.76%) | 762,840 |
| 16 Jun 2004 | HKD | 3.3333 | 3.4256 | 3.3333 | 3.3436 | 3.3436 | +0.01 (+0.31%) | 410,209 |
| 14 Jun 2004 | HKD | 3.3949 | 3.3949 | 3.2564 | 3.3333 | 3.3333 | -0.082 (-2.40%) | 618,345 |
| 11 Jun 2004 | HKD | 3.4872 | 3.5026 | 3.4154 | 3.4154 | 3.4154 | -0.041 (-1.19%) | 166,530 |
| 10 Jun 2004 | HKD | 3.5128 | 3.5128 | 3.3897 | 3.4564 | 3.4564 | +0.031 (+0.90%) | 117,039 |
| 9 Jun 2004 | HKD | 3.441 | 3.5128 | 3.3897 | 3.4256 | 3.4256 | -0.092 (-2.63%) | 221,130 |
| 8 Jun 2004 | HKD | 3.518 | 3.5795 | 3.5128 | 3.518 | 3.518 | -0.036 (-1.01%) | 161,869 |
| 7 Jun 2004 | HKD | 3.559 | 3.5897 | 3.5026 | 3.5539 | 3.5539 | +0.021 (+0.58%) | 772,785 |
| 4 Jun 2004 | HKD | 3.5026 | 3.5487 | 3.5026 | 3.5333 | 3.5333 | +0.031 (+0.88%) | 576,710 |
| 3 Jun 2004 | HKD | 3.5487 | 3.5487 | 3.4872 | 3.5026 | 3.5026 | -0.056 (-1.58%) | 281,463 |
| 2 Jun 2004 | HKD | 3.6821 | 3.6872 | 3.5539 | 3.559 | 3.559 | -0.072 (-1.98%) | 573,885 |
| 1 Jun 2004 | HKD | 3.6051 | 3.6923 | 3.6051 | 3.6308 | 3.6308 | +0.031 (+0.86%) | 834,600 |
| 31 May 2004 | HKD | 3.5744 | 3.6154 | 3.5692 | 3.6 | 3.6 | +0.026 (+0.72%) | 82,875 |
