| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | HKD | 1.56 | 1.56 | 1.5 | 1.5 | 1.2727 | -0.05 (-3.23%) | 167,357 |
| 28 Apr 2004 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.3152 | 0.0 (0.0%) | 11,786 |
| 27 Apr 2004 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.3152 | -0.05 (-3.13%) | 23,571 |
| 26 Apr 2004 | HKD | 1.55 | 1.6 | 1.51 | 1.6 | 1.3576 | +0.04 (+2.56%) | 271,071 |
| 23 Apr 2004 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.3236 | 0.0 (0.0%) | 0 |
| 22 Apr 2004 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.3236 | 0.0 (0.0%) | 0 |
| 21 Apr 2004 | HKD | 1.52 | 1.57 | 1.5 | 1.56 | 1.3236 | -0.01 (-0.64%) | 58,929 |
| 20 Apr 2004 | HKD | 1.57 | 1.58 | 1.57 | 1.57 | 1.3321 | 0.0 (0.0%) | 42,429 |
| 19 Apr 2004 | HKD | 1.55 | 1.58 | 1.55 | 1.57 | 1.3321 | -0.01 (-0.63%) | 365,357 |
| 16 Apr 2004 | HKD | 1.55 | 1.58 | 1.55 | 1.58 | 1.3406 | +0.03 (+1.94%) | 176,786 |
| 15 Apr 2004 | HKD | 1.6 | 1.6 | 1.54 | 1.55 | 1.3152 | -0.07 (-4.32%) | 412,500 |
| 14 Apr 2004 | HKD | 1.6 | 1.62 | 1.5 | 1.62 | 1.3745 | +0.02 (+1.25%) | 447,857 |
| 13 Apr 2004 | HKD | 1.6 | 1.65 | 1.6 | 1.6 | 1.3576 | 0.0 (0.0%) | 876,857 |
| 12 Apr 2004 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.3576 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.3576 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 1.62 | 1.62 | 1.6 | 1.6 | 1.3576 | -0.02 (-1.23%) | 709,500 |
| 7 Apr 2004 | HKD | 1.6 | 1.63 | 1.6 | 1.62 | 1.3745 | -0.01 (-0.61%) | 1,136,143 |
| 6 Apr 2004 | HKD | 1.68 | 1.68 | 1.63 | 1.63 | 1.383 | -0.05 (-2.98%) | 129,643 |
| 5 Apr 2004 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.4255 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.4255 | 0.0 (0.0%) | 0 |
| 1 Apr 2004 | HKD | 1.65 | 1.7 | 1.65 | 1.68 | 1.4255 | -0.02 (-1.18%) | 99,000 |
| 31 Mar 2004 | HKD | 1.65 | 1.7 | 1.65 | 1.7 | 1.4424 | +0.05 (+3.03%) | 695,357 |
| 30 Mar 2004 | HKD | 1.65 | 1.65 | 1.6 | 1.65 | 1.4 | 0.0 (0.0%) | 386,571 |
| 29 Mar 2004 | HKD | 1.62 | 1.65 | 1.6 | 1.65 | 1.4 | +0.05 (+3.13%) | 136,714 |
| 26 Mar 2004 | HKD | 1.64 | 1.64 | 1.6 | 1.6 | 1.3576 | 0.0 (0.0%) | 223,929 |
| 25 Mar 2004 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.3576 | 0.0 (0.0%) | 504,429 |
| 24 Mar 2004 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.3576 | -0.05 (-3.03%) | 212,143 |
| 23 Mar 2004 | HKD | 1.65 | 1.67 | 1.65 | 1.65 | 1.4 | +0.05 (+3.13%) | 2,357 |
| 22 Mar 2004 | HKD | 1.62 | 1.62 | 1.59 | 1.6 | 1.3576 | -0.07 (-4.19%) | 141,429 |
| 19 Mar 2004 | HKD | 1.65 | 1.67 | 1.6 | 1.67 | 1.417 | +0.02 (+1.21%) | 372,429 |
