| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | HKD | 8.9763 | 8.9763 | 8.7574 | 8.8166 | 8.8166 | -0.059 (-0.67%) | 724,545 |
| 12 May 2004 | HKD | 8.3314 | 8.8876 | 8.3314 | 8.8757 | 8.8757 | +0.568 (+6.84%) | 1,204,463 |
| 11 May 2004 | HKD | 7.9882 | 8.3314 | 7.9053 | 8.3077 | 8.3077 | +0.408 (+5.17%) | 1,564,297 |
| 10 May 2004 | HKD | 8.5976 | 8.7337 | 7.7692 | 7.8994 | 7.8994 | -0.61 (-7.16%) | 1,465,230 |
| 29 Apr 2004 | HKD | 8.8166 | 9.1243 | 8.5089 | 8.5089 | 8.5089 | -0.627 (-6.87%) | 1,381,068 |
| 28 Apr 2004 | HKD | 9.4379 | 9.4379 | 9.1302 | 9.1361 | 9.1361 | -0.32 (-3.38%) | 1,108,978 |
| 27 Apr 2004 | HKD | 9.3136 | 9.5266 | 9.2367 | 9.4556 | 9.4556 | +0.243 (+2.63%) | 567,079 |
| 26 Apr 2004 | HKD | 10 | 10 | 9.1894 | 9.213 | 9.213 | -0.538 (-5.52%) | 1,340,846 |
| 23 Apr 2004 | HKD | 9.5799 | 9.787 | 9.5385 | 9.7515 | 9.7515 | +0.172 (+1.79%) | 1,967,070 |
| 22 Apr 2004 | HKD | 9.8107 | 9.8166 | 9.5385 | 9.5799 | 9.5799 | -0.237 (-2.41%) | 970,119 |
| 21 Apr 2004 | HKD | 10.0592 | 10.1006 | 9.8107 | 9.8166 | 9.8166 | -0.243 (-2.41%) | 741,234 |
| 20 Apr 2004 | HKD | 10.2367 | 10.2604 | 10.0473 | 10.0592 | 10.0592 | +0.024 (+0.24%) | 618,590 |
| 19 Apr 2004 | HKD | 10.0237 | 10.2308 | 10 | 10.0355 | 10.0355 | +0.012 (+0.12%) | 656,593 |
| 16 Apr 2004 | HKD | 10.0414 | 10.0414 | 9.5858 | 10.0237 | 10.0237 | -0.024 (-0.23%) | 1,491,531 |
| 15 Apr 2004 | HKD | 10.2249 | 10.3314 | 10.0414 | 10.0473 | 10.0473 | -0.243 (-2.36%) | 1,490,073 |
| 14 Apr 2004 | HKD | 10.5325 | 10.5681 | 10.1065 | 10.2899 | 10.2899 | -0.243 (-2.30%) | 992,670 |
| 13 Apr 2004 | HKD | 10.6331 | 10.6568 | 10.5148 | 10.5325 | 10.5325 | -0.03 (-0.28%) | 1,110,416 |
| 12 Apr 2004 | HKD | 10.355 | 10.6331 | 10.3314 | 10.5621 | 10.5621 | +0.195 (+1.88%) | 685,998 |
| 9 Apr 2004 | HKD | 10.3787 | 10.4556 | 10.3018 | 10.3669 | 10.3669 | +0.042 (+0.40%) | 2,027,636 |
| 8 Apr 2004 | HKD | 10.4083 | 10.4083 | 10.2959 | 10.3254 | 10.3254 | -0.047 (-0.46%) | 1,753,544 |
| 7 Apr 2004 | HKD | 10.355 | 10.5089 | 10.1894 | 10.3728 | 10.3728 | +0.035 (+0.34%) | 946,040 |
| 6 Apr 2004 | HKD | 9.6805 | 10.3965 | 9.5799 | 10.3373 | 10.3373 | +0.657 (+6.78%) | 1,376,755 |
| 5 Apr 2004 | HKD | 9.7633 | 9.7633 | 9.5562 | 9.6805 | 9.6805 | +0.035 (+0.37%) | 247,765 |
| 2 Apr 2004 | HKD | 9.5976 | 9.7515 | 9.5444 | 9.645 | 9.645 | +0.101 (+1.05%) | 585,590 |
| 1 Apr 2004 | HKD | 9.1716 | 9.5562 | 9.1716 | 9.5444 | 9.5444 | +0.373 (+4.06%) | 1,369,821 |
| 31 Mar 2004 | HKD | 9.0533 | 9.1716 | 8.9941 | 9.1716 | 9.1716 | +0.16 (+1.77%) | 1,237,232 |
| 30 Mar 2004 | HKD | 9.0059 | 9.071 | 8.8935 | 9.0118 | 9.0118 | +0.006 (+0.07%) | 317,720 |
| 29 Mar 2004 | HKD | 8.9349 | 9.142 | 8.9349 | 9.0059 | 9.0059 | +0.13 (+1.47%) | 605,903 |
| 26 Mar 2004 | HKD | 8.9645 | 8.9645 | 8.8521 | 8.8757 | 8.8757 | -0.089 (-0.99%) | 225,953 |
| 25 Mar 2004 | HKD | 8.9527 | 8.9645 | 8.8757 | 8.9645 | 8.9645 | +0.012 (+0.13%) | 287,469 |
