| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | HKD | 8.7539 | 9.0385 | 8.5 | 8.7769 | 8.7769 | +0.023 (+0.26%) | 1,346,540 |
| 23 Jun 2004 | HKD | 8.7308 | 9 | 8.6923 | 8.7539 | 8.7539 | +0.062 (+0.71%) | 79,755 |
| 22 Jun 2004 | HKD | 8.8231 | 8.8462 | 8.2154 | 8.6923 | 8.6923 | +1.856 (+27.14%) | 231,582 |
| 22 Jun 2004 |
|
|||||||
| 21 Jun 2004 | HKD | 8.5799 | 8.8935 | 8.4201 | 8.8876 | 8.8876 | +0.296 (+3.44%) | 713,222 |
| 18 Jun 2004 | HKD | 9.1598 | 9.1716 | 8.3373 | 8.5917 | 8.5917 | -0.544 (-5.96%) | 2,737,090 |
| 17 Jun 2004 | HKD | 9.4675 | 9.5681 | 9.1124 | 9.1361 | 9.1361 | -0.361 (-3.80%) | 1,400,165 |
| 16 Jun 2004 | HKD | 9.3965 | 9.497 | 9.3965 | 9.497 | 9.497 | +0.101 (+1.07%) | 1,254,022 |
| 15 Jun 2004 | HKD | 9.361 | 9.3965 | 9.2781 | 9.3965 | 9.3965 | +0.035 (+0.38%) | 1,192,464 |
| 14 Jun 2004 | HKD | 9.4497 | 9.6036 | 9.1775 | 9.361 | 9.361 | -0.077 (-0.81%) | 1,084,937 |
| 11 Jun 2004 | HKD | 9.6331 | 9.6331 | 9.3728 | 9.4379 | 9.4379 | +0.089 (+0.95%) | 969,468 |
| 10 Jun 2004 | HKD | 9.2781 | 9.4379 | 9.2781 | 9.3491 | 9.3491 | +0.071 (+0.77%) | 342,901 |
| 9 Jun 2004 | HKD | 9.5207 | 9.5562 | 9.2663 | 9.2781 | 9.2781 | -0.243 (-2.55%) | 445,484 |
| 8 Jun 2004 | HKD | 9.4734 | 9.6923 | 9.4379 | 9.5207 | 9.5207 | +0.065 (+0.69%) | 1,757,076 |
| 7 Jun 2004 | HKD | 9.2308 | 9.4615 | 9.2012 | 9.4556 | 9.4556 | +0.302 (+3.30%) | 464,085 |
| 4 Jun 2004 | HKD | 9.1894 | 9.284 | 9.0888 | 9.1539 | 9.1539 | -0.047 (-0.51%) | 344,026 |
| 3 Jun 2004 | HKD | 9.497 | 9.497 | 9.142 | 9.2012 | 9.2012 | -0.219 (-2.32%) | 487,311 |
| 2 Jun 2004 | HKD | 9.5562 | 9.5621 | 9.3787 | 9.4201 | 9.4201 | -0.065 (-0.69%) | 1,573,035 |
| 1 Jun 2004 | HKD | 9.3491 | 9.5621 | 9.3491 | 9.4852 | 9.4852 | +0.136 (+1.46%) | 1,191,078 |
| 31 May 2004 | HKD | 9.2189 | 9.3728 | 9.1953 | 9.3491 | 9.3491 | +0.189 (+2.07%) | 637,975 |
| 28 May 2004 | HKD | 9.2308 | 9.2899 | 9.0592 | 9.1598 | 9.1598 | -0.059 (-0.64%) | 1,890,603 |
| 27 May 2004 | HKD | 8.7337 | 9.2189 | 8.6509 | 9.2189 | 9.2189 | +0.604 (+7.00%) | 1,811,487 |
| 26 May 2004 | HKD | 8.5207 | 8.6746 | 8.4675 | 8.6154 | 8.6154 | +0.183 (+2.18%) | 146,185 |
| 25 May 2004 | HKD | 8.5858 | 8.6982 | 8.432 | 8.432 | 8.432 | -0.148 (-1.72%) | 568,347 |
| 24 May 2004 | HKD | 8.6391 | 8.7278 | 8.4793 | 8.5799 | 8.5799 | -0.041 (-0.48%) | 872,800 |
| 21 May 2004 | HKD | 8.432 | 8.6331 | 8.432 | 8.6213 | 8.6213 | +0.189 (+2.25%) | 750,529 |
| 20 May 2004 | HKD | 8.6331 | 8.6686 | 8.4083 | 8.432 | 8.432 | -0.201 (-2.33%) | 836,043 |
| 19 May 2004 | HKD | 8.284 | 8.7101 | 8.284 | 8.6331 | 8.6331 | +0.408 (+4.96%) | 998,046 |
| 18 May 2004 | HKD | 8.2781 | 8.284 | 8.1006 | 8.2249 | 8.2249 | +0.03 (+0.36%) | 1,001,039 |
| 17 May 2004 | HKD | 8.3905 | 8.4201 | 8.1953 | 8.1953 | 8.1953 | -0.195 (-2.33%) | 976,651 |
| 14 May 2004 | HKD | 8.8225 | 8.8757 | 8.2722 | 8.3905 | 8.3905 | -0.426 (-4.83%) | 856,492 |
