| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2004 | HKD | 0.8399 | 0.9001 | 0.8101 | 0.9001 | 0.2839 | +0.015 (+1.72%) | 1,052,590 |
| 4 May 2004 | HKD | 0.9001 | 0.9001 | 0.8399 | 0.8849 | 0.2791 | -0.015 (-1.69%) | 1,604,249 |
| 3 May 2004 | HKD | 0.9001 | 0.9001 | 0.9001 | 0.9001 | 0.2839 | 0.0 (0.0%) | 126,818 |
| 30 Apr 2004 | HKD | 0.9001 | 0.9299 | 0.9001 | 0.9001 | 0.2839 | -0.03 (-3.20%) | 450,204 |
| 29 Apr 2004 | HKD | 0.9001 | 1.0199 | 0.9001 | 0.9299 | 0.2933 | -0.015 (-1.61%) | 748,227 |
| 28 Apr 2004 | HKD | 0.9749 | 0.9749 | 0.9299 | 0.9451 | 0.2981 | -0.03 (-3.06%) | 1,020,886 |
| 27 Apr 2004 | HKD | 0.9749 | 0.9901 | 0.9749 | 0.9749 | 0.3075 | -0.045 (-4.41%) | 596,045 |
| 26 Apr 2004 | HKD | 1.0199 | 1.065 | 1.0199 | 1.0199 | 0.3217 | -0.045 (-4.23%) | 615,068 |
| 23 Apr 2004 | HKD | 1.065 | 1.065 | 1.065 | 1.065 | 0.3359 | +0.075 (+7.56%) | 190,227 |
| 22 Apr 2004 | HKD | 1.0199 | 1.0199 | 0.9901 | 0.9901 | 0.3123 | -0.12 (-10.80%) | 95,113 |
| 21 Apr 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 0 |
| 20 Apr 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 0 |
| 19 Apr 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 0 |
| 16 Apr 2004 | HKD | 1.005 | 1.11 | 1.005 | 1.11 | 0.3501 | +0.06 (+5.70%) | 234,613 |
| 15 Apr 2004 | HKD | 1.0501 | 1.0501 | 1.0501 | 1.0501 | 0.3312 | -0.06 (-5.40%) | 126,818 |
| 14 Apr 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 101,454 |
| 12 Apr 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 317,045 |
| 7 Apr 2004 | HKD | 1.1401 | 1.1401 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 12,681 |
| 6 Apr 2004 | HKD | 1.155 | 1.155 | 1.11 | 1.11 | 0.3501 | -0.045 (-3.90%) | 196,568 |
| 5 Apr 2004 | HKD | 1.155 | 1.155 | 1.155 | 1.155 | 0.3643 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 1.155 | 1.155 | 1.155 | 1.155 | 0.3643 | +0.045 (+4.05%) | 95,113 |
| 1 Apr 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 0 |
| 31 Mar 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | -0.06 (-5.12%) | 190,227 |
| 30 Mar 2004 | HKD | 1.11 | 1.1699 | 1.0799 | 1.1699 | 0.369 | +0.06 (+5.40%) | 1,020,886 |
| 29 Mar 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 0 |
| 26 Mar 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | -0.015 (-1.32%) | 272,659 |
| 25 Mar 2004 | HKD | 1.1249 | 1.1249 | 1.1249 | 1.1249 | 0.3548 | -0.015 (-1.33%) | 63,409 |
