| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | HKD | 26.4 | 27 | 26.4 | 27 | 6.75 | -0.2 (-0.74%) | 176,000 |
| 9 Jun 2004 | HKD | 27.8 | 27.8 | 26.8 | 27.2 | 6.8 | +0.4 (+1.49%) | 740,000 |
| 8 Jun 2004 | HKD | 27.2 | 27.2 | 26.6 | 26.8 | 6.7 | -0.4 (-1.47%) | 634,000 |
| 7 Jun 2004 | HKD | 25.4 | 27.4 | 25.2 | 27.2 | 6.8 | +2 (+7.94%) | 1,162,000 |
| 4 Jun 2004 | HKD | 24.6 | 25.6 | 24.6 | 25.2 | 6.3 | +1 (+4.13%) | 634,000 |
| 3 Jun 2004 | HKD | 25.8 | 25.8 | 24.2 | 24.2 | 6.05 | -1.6 (-6.20%) | 434,000 |
| 2 Jun 2004 | HKD | 25.4 | 26 | 25.4 | 25.8 | 6.45 | -0.2 (-0.77%) | 122,000 |
| 1 Jun 2004 | HKD | 26.2 | 26.2 | 25.4 | 26 | 6.5 | -0.2 (-0.76%) | 456,000 |
| 31 May 2004 | HKD | 26.6 | 26.6 | 26 | 26.2 | 6.55 | -0.4 (-1.50%) | 3,162,000 |
| 28 May 2004 | HKD | 26.4 | 27.4 | 26.4 | 26.6 | 6.65 | +1.2 (+4.72%) | 902,000 |
| 27 May 2004 | HKD | 24.8 | 25.8 | 24.8 | 25.4 | 6.35 | +1 (+4.10%) | 676,000 |
| 26 May 2004 | HKD | 24.4 | 24.4 | 24.4 | 24.4 | 6.1 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 24.2 | 24.4 | 23.8 | 24.4 | 6.1 | +0.2 (+0.83%) | 290,000 |
| 24 May 2004 | HKD | 23.2 | 24.2 | 23.2 | 24.2 | 6.05 | +0.2 (+0.83%) | 244,000 |
| 21 May 2004 | HKD | 23.8 | 24.4 | 23.6 | 24 | 6 | +0.4 (+1.69%) | 492,000 |
| 20 May 2004 | HKD | 24 | 24 | 23.2 | 23.6 | 5.9 | -0.4 (-1.67%) | 348,000 |
| 19 May 2004 | HKD | 23.8 | 24.8 | 23.6 | 24 | 6 | +1 (+4.35%) | 894,000 |
| 18 May 2004 | HKD | 20.8 | 23.2 | 20.8 | 23 | 5.75 | +2.4 (+11.65%) | 728,000 |
| 17 May 2004 | HKD | 23.4 | 23.4 | 20.4 | 20.6 | 5.15 | -3.2 (-13.45%) | 2,138,000 |
| 14 May 2004 | HKD | 25.6 | 25.6 | 23.2 | 23.8 | 5.95 | -1.8 (-7.03%) | 2,628,282 |
| 13 May 2004 | HKD | 26.4 | 26.4 | 25.4 | 25.6 | 6.4 | -0.8 (-3.03%) | 630,000 |
| 12 May 2004 | HKD | 27.2 | 27.2 | 25.8 | 26.4 | 6.6 | -0.4 (-1.49%) | 864,000 |
| 11 May 2004 | HKD | 25.8 | 26.8 | 25.8 | 26.8 | 6.7 | +1 (+3.88%) | 882,000 |
| 10 May 2004 | HKD | 27.8 | 27.8 | 25.6 | 25.8 | 6.45 | -2.6 (-9.15%) | 2,704,000 |
| 7 May 2004 | HKD | 27.8 | 28.4 | 27.8 | 28.4 | 7.1 | +0.6 (+2.16%) | 74,000 |
| 6 May 2004 | HKD | 28 | 28 | 27.8 | 27.8 | 6.95 | -0.2 (-0.71%) | 584,000 |
| 5 May 2004 | HKD | 28.4 | 28.4 | 27.6 | 28 | 7 | -0.6 (-2.10%) | 654,000 |
| 4 May 2004 | HKD | 28.8 | 28.8 | 28.4 | 28.6 | 7.15 | -0.2 (-0.69%) | 258,000 |
| 3 May 2004 | HKD | 28.4 | 28.8 | 28.4 | 28.8 | 7.2 | +0.2 (+0.70%) | 82,000 |
| 30 Apr 2004 | HKD | 28 | 28.6 | 28 | 28.6 | 7.15 | +0.2 (+0.70%) | 234,000 |
