| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.244 | -0.001 (-0.41%) | 54,000 |
| 4 Jun 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.245 | +0.01 (+4.16%) | 0 |
| 3 Jun 2004 | HKD | 0.275 | 0.24 | 0.275 | 0.24 | 0.235 | -0.02 (-7.69%) | 498,000 |
| 2 Jun 2004 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.255 | 0.0 (0.0%) | 360,000 |
| 1 Jun 2004 | HKD | 0.26 | 0.25 | 0.25 | 0.26 | 0.255 | +0.01 (+4.00%) | 456,000 |
| 31 May 2004 | HKD | 0.25 | 0.245 | 0.245 | 0.25 | 0.245 | +0.01 (+4.16%) | 672,000 |
| 28 May 2004 | HKD | 0.241 | 0.235 | 0.24 | 0.24 | 0.235 | +0.001 (+0.43%) | 468,000 |
| 27 May 2004 | HKD | 0.245 | 0.239 | 0.243 | 0.239 | 0.234 | -0.004 (-1.64%) | 300,000 |
| 25 May 2004 | HKD | 0.25 | 0.239 | 0.25 | 0.243 | 0.238 | -0.005 (-2.02%) | 564,000 |
| 24 May 2004 | HKD | 0.25 | 0.239 | 0.239 | 0.248 | 0.243 | +0.016 (+6.86%) | 90,000 |
| 21 May 2004 | HKD | 0.232 | 0.23 | 0.23 | 0.232 | 0.228 | +0.014 (+6.46%) | 450,000 |
| 20 May 2004 | HKD | 0.222 | 0.216 | 0.222 | 0.218 | 0.214 | -0.004 (-1.79%) | 420,000 |
| 19 May 2004 | HKD | 0.236 | 0.222 | 0.23 | 0.222 | 0.218 | +0.005 (+2.30%) | 1,614,000 |
| 18 May 2004 | HKD | 0.217 | 0.21 | 0.21 | 0.217 | 0.213 | +0.012 (+5.82%) | 300,000 |
| 17 May 2004 | HKD | 0.215 | 0.205 | 0.215 | 0.205 | 0.201 | -0.015 (-6.82%) | 822,000 |
| 14 May 2004 | HKD | 0.23 | 0.22 | 0.228 | 0.22 | 0.216 | -0.008 (-3.49%) | 354,000 |
| 13 May 2004 | HKD | 0.228 | 0.215 | 0.225 | 0.228 | 0.224 | -0.007 (-2.99%) | 756,000 |
| 12 May 2004 | HKD | 0.241 | 0.225 | 0.24 | 0.235 | 0.23 | +0.003 (+1.27%) | 2,144,000 |
| 11 May 2004 | HKD | 0.247 | 0.232 | 0.24 | 0.232 | 0.228 | -0.013 (-5.29%) | 1,746,000 |
| 10 May 2004 | HKD | 0.275 | 0.24 | 0.26 | 0.245 | 0.24 | -0.034 (-12.50%) | 2,076,000 |
| 7 May 2004 | HKD | 0.28 | 0.255 | 0.27 | 0.28 | 0.275 | 0.0 (0.0%) | 2,568,000 |
| 6 May 2004 | HKD | 0.305 | 0.28 | 0.3 | 0.28 | 0.275 | -0.02 (-6.66%) | 510,000 |
| 5 May 2004 | HKD | 0.3 | 0.27 | 0.28 | 0.3 | 0.294 | +0.005 (+1.69%) | 996,000 |
| 4 May 2004 | HKD | 0.3 | 0.28 | 0.3 | 0.295 | 0.289 | -0.005 (-1.67%) | 1,518,000 |
| 3 May 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.294 | 0.0 (0.0%) | 120,000 |
| 30 Apr 2004 | HKD | 0.31 | 0.3 | 0.3 | 0.3 | 0.294 | -0.01 (-3.22%) | 426,000 |
| 29 Apr 2004 | HKD | 0.34 | 0.3 | 0.3 | 0.31 | 0.304 | -0.005 (-1.59%) | 708,000 |
| 28 Apr 2004 | HKD | 0.325 | 0.31 | 0.325 | 0.315 | 0.309 | -0.01 (-3.08%) | 966,000 |
| 27 Apr 2004 | HKD | 0.33 | 0.325 | 0.325 | 0.325 | 0.319 | -0.015 (-4.41%) | 564,000 |
| 26 Apr 2004 | HKD | 0.355 | 0.34 | 0.34 | 0.34 | 0.333 | -0.015 (-4.22%) | 582,000 |
