| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | HKD | 2.7249 | 2.775 | 2.6501 | 2.775 | 1.6218 | -0.05 (-1.77%) | 54,591,750 |
| 17 Jun 2004 | HKD | 2.9249 | 2.9499 | 2.8002 | 2.8251 | 1.6511 | -0.1 (-3.41%) | 39,510,835 |
| 16 Jun 2004 | HKD | 2.975 | 3 | 2.9 | 2.9249 | 1.7095 | 0.0 (0.0%) | 22,595,708 |
| 15 Jun 2004 | HKD | 3.0252 | 3.0501 | 2.9 | 2.9249 | 1.7095 | -0.1 (-3.32%) | 35,062,187 |
| 14 Jun 2004 | HKD | 3.0501 | 3.1001 | 3 | 3.0252 | 1.7681 | 0.0 (0.0%) | 47,668,970 |
| 11 Jun 2004 | HKD | 2.975 | 3.0501 | 2.9249 | 3.0252 | 1.7681 | +0.075 (+2.55%) | 44,592,559 |
| 10 Jun 2004 | HKD | 3 | 3 | 2.8251 | 2.9499 | 1.7241 | -0.075 (-2.49%) | 90,988,532 |
| 9 Jun 2004 | HKD | 3.125 | 3.125 | 2.975 | 3.0252 | 1.7681 | -0.125 (-3.96%) | 71,448,703 |
| 8 Jun 2004 | HKD | 3.2 | 3.2 | 3.125 | 3.1499 | 1.841 | 0.0 (0.0%) | 49,982,267 |
| 7 Jun 2004 | HKD | 3.075 | 3.1751 | 3.075 | 3.1499 | 1.841 | +0.125 (+4.12%) | 67,629,710 |
| 4 Jun 2004 | HKD | 2.9499 | 3.1001 | 2.9499 | 3.0252 | 1.7681 | +0.075 (+2.55%) | 36,584,993 |
| 3 Jun 2004 | HKD | 3.1001 | 3.1001 | 2.9249 | 2.9499 | 1.7241 | -0.125 (-4.07%) | 70,530,571 |
| 2 Jun 2004 | HKD | 3.0252 | 3.1001 | 3.0252 | 3.075 | 1.7972 | +0.025 (+0.82%) | 30,527,989 |
| 1 Jun 2004 | HKD | 3.075 | 3.125 | 3.0252 | 3.0501 | 1.7826 | -0.05 (-1.61%) | 39,024,906 |
| 31 May 2004 | HKD | 3.0501 | 3.125 | 2.975 | 3.1001 | 1.8118 | +0.025 (+0.82%) | 66,646,896 |
| 28 May 2004 | HKD | 3.1001 | 3.125 | 3.0252 | 3.075 | 1.7972 | +0.025 (+0.82%) | 117,215,021 |
| 27 May 2004 | HKD | 3 | 3.1001 | 3 | 3.0501 | 1.7826 | +0.125 (+4.28%) | 108,024,854 |
| 26 May 2004 | HKD | 2.9249 | 2.9249 | 2.9249 | 2.9249 | 1.7095 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 2.775 | 2.9499 | 2.7498 | 2.9249 | 1.7095 | +0.125 (+4.45%) | 114,131,766 |
| 24 May 2004 | HKD | 2.7 | 2.8251 | 2.7 | 2.8002 | 1.6366 | +0.1 (+3.71%) | 51,852,123 |
| 21 May 2004 | HKD | 2.6252 | 2.7249 | 2.5751 | 2.7 | 1.578 | +0.1 (+3.85%) | 46,310,422 |
| 20 May 2004 | HKD | 2.6 | 2.675 | 2.55 | 2.6 | 1.5196 | -0.05 (-1.89%) | 43,230,589 |
| 19 May 2004 | HKD | 2.55 | 2.675 | 2.55 | 2.6501 | 1.5488 | +0.15 (+6.01%) | 74,419,031 |
| 18 May 2004 | HKD | 2.475 | 2.525 | 2.4501 | 2.4999 | 1.4611 | +0.05 (+2.03%) | 55,296,690 |
| 17 May 2004 | HKD | 2.7249 | 2.7249 | 2.4 | 2.4501 | 1.432 | -0.275 (-10.08%) | 85,489,319 |
| 14 May 2004 | HKD | 2.8251 | 2.8502 | 2.7249 | 2.7249 | 1.5926 | -0.125 (-4.40%) | 36,071,688 |
| 13 May 2004 | HKD | 2.8251 | 2.8502 | 2.8002 | 2.8502 | 1.6658 | +0.05 (+1.79%) | 54,718,366 |
| 12 May 2004 | HKD | 2.8751 | 2.9249 | 2.775 | 2.8002 | 1.6366 | -0.025 (-0.88%) | 52,938,907 |
| 11 May 2004 | HKD | 2.6501 | 2.8251 | 2.6 | 2.8251 | 1.6511 | +0.2 (+7.61%) | 53,115,142 |
| 10 May 2004 | HKD | 2.8002 | 2.8502 | 2.6 | 2.6252 | 1.5343 | -0.25 (-8.69%) | 58,638,309 |
