| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2004 | HKD | 2.8751 | 2.9 | 2.8002 | 2.8751 | 1.6803 | 0.0 (0.0%) | 20,641,725 |
| 6 May 2004 | HKD | 2.8002 | 2.9249 | 2.775 | 2.8751 | 1.6803 | +0.1 (+3.61%) | 44,424,195 |
| 5 May 2004 | HKD | 2.8002 | 2.8002 | 2.7249 | 2.775 | 1.6218 | +0.025 (+0.92%) | 19,231,846 |
| 4 May 2004 | HKD | 2.7249 | 2.8251 | 2.7 | 2.7498 | 1.6071 | +0.075 (+2.80%) | 51,590,624 |
| 3 May 2004 | HKD | 2.7 | 2.7249 | 2.6501 | 2.675 | 1.5634 | -0.05 (-1.83%) | 25,442,842 |
| 30 Apr 2004 | HKD | 2.6501 | 2.775 | 2.6 | 2.7249 | 1.5926 | +0.025 (+0.92%) | 43,220,323 |
| 29 Apr 2004 | HKD | 2.6501 | 2.7498 | 2.6252 | 2.7 | 1.578 | -0.1 (-3.58%) | 43,706,252 |
| 28 Apr 2004 | HKD | 2.8502 | 2.8751 | 2.775 | 2.8002 | 1.6366 | -0.025 (-0.88%) | 26,544,738 |
| 27 Apr 2004 | HKD | 2.7498 | 2.8751 | 2.7249 | 2.8251 | 1.6511 | +0.125 (+4.63%) | 45,547,307 |
| 26 Apr 2004 | HKD | 2.8502 | 2.8502 | 2.7 | 2.7 | 1.578 | -0.25 (-8.47%) | 60,217,579 |
| 23 Apr 2004 | HKD | 2.8002 | 2.9499 | 2.775 | 2.9499 | 1.7241 | +0.2 (+7.28%) | 62,619,848 |
| 22 Apr 2004 | HKD | 2.7249 | 2.8251 | 2.675 | 2.7498 | 1.6071 | +0.05 (+1.84%) | 60,830,390 |
| 21 Apr 2004 | HKD | 2.7498 | 2.775 | 2.6 | 2.7 | 1.578 | -0.125 (-4.43%) | 58,629,754 |
| 20 Apr 2004 | HKD | 2.8751 | 2.9 | 2.7249 | 2.8251 | 1.6511 | -0.025 (-0.88%) | 52,220,279 |
| 19 Apr 2004 | HKD | 2.9249 | 2.9249 | 2.8502 | 2.8502 | 1.6658 | -0.075 (-2.55%) | 20,145,529 |
| 16 Apr 2004 | HKD | 2.9249 | 2.975 | 2.9 | 2.9249 | 1.7095 | -0.025 (-0.85%) | 27,660,322 |
| 15 Apr 2004 | HKD | 2.9499 | 3 | 2.8751 | 2.9499 | 1.7241 | 0.0 (0.0%) | 55,673,114 |
| 14 Apr 2004 | HKD | 3.1001 | 3.125 | 2.9499 | 2.9499 | 1.7241 | -0.2 (-6.35%) | 39,141,255 |
| 13 Apr 2004 | HKD | 3.1499 | 3.2 | 3.1001 | 3.1499 | 1.841 | 0.0 (0.0%) | 31,958,400 |
| 12 Apr 2004 | HKD | 3.1499 | 3.1499 | 3.1499 | 3.1499 | 1.841 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 3.1499 | 3.1499 | 3.1499 | 3.1499 | 1.841 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 3.1751 | 3.2 | 3.125 | 3.1499 | 1.841 | -0.025 (-0.79%) | 37,159,896 |
| 7 Apr 2004 | HKD | 3.1001 | 3.2 | 3.075 | 3.1751 | 1.8557 | +0.075 (+2.42%) | 60,747,994 |
| 6 Apr 2004 | HKD | 3.1001 | 3.1499 | 3.0501 | 3.1001 | 1.8118 | +0.05 (+1.64%) | 55,861,326 |
| 5 Apr 2004 | HKD | 3.0501 | 3.0501 | 3.0501 | 3.0501 | 1.7826 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 3.0252 | 3.075 | 3 | 3.0501 | 1.7826 | +0.05 (+1.67%) | 30,445,860 |
| 1 Apr 2004 | HKD | 3.075 | 3.1001 | 2.975 | 3 | 1.7533 | -0.075 (-2.44%) | 29,213,926 |
| 31 Mar 2004 | HKD | 3.075 | 3.1499 | 3.0501 | 3.075 | 1.7972 | 0.0 (0.0%) | 66,989,789 |
| 30 Mar 2004 | HKD | 2.975 | 3.075 | 2.9499 | 3.075 | 1.7972 | +0.15 (+5.13%) | 90,071,426 |
| 29 Mar 2004 | HKD | 2.8502 | 2.9499 | 2.8251 | 2.9249 | 1.7095 | +0.075 (+2.62%) | 26,483,141 |
