| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2004 | HKD | 0.72 | 0.7229 | 0.7051 | 0.72 | 0.2271 | +0.003 (+0.39%) | 494,590 |
| 27 May 2004 | HKD | 0.7289 | 0.7349 | 0.7172 | 0.7172 | 0.2262 | -0.012 (-1.61%) | 317,045 |
| 26 May 2004 | HKD | 0.7289 | 0.7289 | 0.7289 | 0.7289 | 0.2299 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 0.7501 | 0.7501 | 0.7172 | 0.7289 | 0.2299 | -0.015 (-2.04%) | 596,045 |
| 24 May 2004 | HKD | 0.7172 | 0.7501 | 0.7172 | 0.7441 | 0.2347 | +0.048 (+6.93%) | 95,113 |
| 21 May 2004 | HKD | 0.6899 | 0.6959 | 0.6899 | 0.6959 | 0.2195 | +0.042 (+6.39%) | 475,568 |
| 20 May 2004 | HKD | 0.6661 | 0.6661 | 0.648 | 0.6541 | 0.2063 | -0.012 (-1.80%) | 443,863 |
| 19 May 2004 | HKD | 0.6899 | 0.708 | 0.6661 | 0.6661 | 0.2101 | +0.015 (+2.34%) | 1,705,704 |
| 18 May 2004 | HKD | 0.63 | 0.6509 | 0.63 | 0.6509 | 0.2053 | +0.036 (+5.82%) | 317,045 |
| 17 May 2004 | HKD | 0.6449 | 0.6449 | 0.6151 | 0.6151 | 0.194 | -0.045 (-6.82%) | 868,704 |
| 14 May 2004 | HKD | 0.6839 | 0.6899 | 0.6601 | 0.6601 | 0.2082 | -0.024 (-3.48%) | 374,113 |
| 13 May 2004 | HKD | 0.675 | 0.6839 | 0.6449 | 0.6839 | 0.2157 | -0.021 (-3.01%) | 798,954 |
| 12 May 2004 | HKD | 0.72 | 0.7229 | 0.675 | 0.7051 | 0.2224 | +0.009 (+1.32%) | 2,265,817 |
| 11 May 2004 | HKD | 0.72 | 0.7409 | 0.6959 | 0.6959 | 0.2195 | -0.039 (-5.31%) | 1,845,204 |
| 10 May 2004 | HKD | 0.7799 | 0.825 | 0.72 | 0.7349 | 0.2318 | -0.105 (-12.50%) | 2,193,954 |
| 7 May 2004 | HKD | 0.8101 | 0.8399 | 0.765 | 0.8399 | 0.2649 | 0.0 (0.0%) | 2,713,908 |
| 6 May 2004 | HKD | 0.9001 | 0.915 | 0.8399 | 0.8399 | 0.2649 | -0.06 (-6.69%) | 538,977 |
| 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 |
