| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | HKD | 1.32 | 1.32 | 1.26 | 1.26 | 0.0055 | -0.06 (-4.55%) | 17,307,692 |
| 22 Apr 2004 | HKD | 1.34 | 1.34 | 1.32 | 1.32 | 0.0057 | -0.02 (-1.49%) | 7,500,000 |
| 21 Apr 2004 | HKD | 1.38 | 1.4 | 1.34 | 1.34 | 0.0058 | -0.1 (-6.94%) | 17,307,692 |
| 20 Apr 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.0062 | -0.12 (-7.69%) | 20,192,307 |
| 19 Apr 2004 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 0.0068 | 0.0 (0.0%) | 0 |
| 16 Apr 2004 | HKD | 1.52 | 1.6 | 1.52 | 1.56 | 0.0068 | +0.04 (+2.63%) | 17,307,692 |
| 15 Apr 2004 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.0066 | 0.0 (0.0%) | 0 |
| 14 Apr 2004 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.0066 | +0.04 (+2.70%) | 13,846,153 |
| 13 Apr 2004 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 0.0064 | 0.0 (0.0%) | 0 |
| 12 Apr 2004 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 0.0064 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 0.0064 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 0.0064 | 0.0 (0.0%) | 0 |
| 7 Apr 2004 | HKD | 1.4 | 1.48 | 1.4 | 1.48 | 0.0064 | +0.06 (+4.23%) | 22,788,461 |
| 6 Apr 2004 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 0.0062 | 0.0 (0.0%) | 0 |
| 5 Apr 2004 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 0.0062 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 1.42 | 1.42 | 1.38 | 1.42 | 0.0062 | -0.02 (-1.39%) | 5,769,231 |
| 1 Apr 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.0062 | 0.0 (0.0%) | 5,769,231 |
| 31 Mar 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.0062 | 0.0 (0.0%) | 0 |
| 30 Mar 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.0062 | 0.0 (0.0%) | 0 |
| 29 Mar 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.0062 | 0.0 (0.0%) | 17,019,230 |
| 26 Mar 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.0062 | 0.0 (0.0%) | 0 |
| 25 Mar 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.0062 | 0.0 (0.0%) | 7,500,000 |
| 24 Mar 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.0062 | 0.0 (0.0%) | 6,634,615 |
| 23 Mar 2004 | HKD | 1.44 | 1.48 | 1.44 | 1.44 | 0.0062 | 0.0 (0.0%) | 11,538,461 |
| 22 Mar 2004 | HKD | 1.36 | 1.44 | 1.36 | 1.44 | 0.0062 | +0.04 (+2.86%) | 26,538,461 |
| 19 Mar 2004 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.0061 | 0.0 (0.0%) | 0 |
| 18 Mar 2004 | HKD | 1.4 | 1.4 | 1.38 | 1.4 | 0.0061 | 0.0 (0.0%) | 17,884,615 |
| 17 Mar 2004 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.0061 | 0.0 (0.0%) | 0 |
| 16 Mar 2004 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.0061 | 0.0 (0.0%) | 2,884,615 |
| 15 Mar 2004 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.0061 | 0.0 (0.0%) | 1,730,769 |
