| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | HKD | 2.55 | 2.675 | 2.55 | 2.65 | 129.7858 | +0.1 (+3.92%) | 7,760 |
| 22 Apr 2004 | HKD | 2.5 | 2.55 | 2.475 | 2.55 | 124.8883 | +0.125 (+5.15%) | 11,200 |
| 21 Apr 2004 | HKD | 2.5 | 2.55 | 2.4 | 2.425 | 118.7663 | -0.075 (-3%) | 42,720 |
| 20 Apr 2004 | HKD | 2.7 | 2.9 | 2.425 | 2.5 | 122.4395 | -0.175 (-6.54%) | 92,480 |
| 19 Apr 2004 | HKD | 2.6 | 2.725 | 2.6 | 2.675 | 131.0102 | +0.075 (+2.88%) | 51,840 |
| 16 Apr 2004 | HKD | 2.625 | 2.675 | 2.6 | 2.6 | 127.3371 | -0.1 (-3.70%) | 18,400 |
| 15 Apr 2004 | HKD | 2.75 | 2.75 | 2.6 | 2.7 | 132.2346 | -0.15 (-5.26%) | 18,720 |
| 14 Apr 2004 | HKD | 2.9 | 2.9 | 2.825 | 2.85 | 139.581 | -0.125 (-4.20%) | 3,520 |
| 13 Apr 2004 | HKD | 2.975 | 2.975 | 2.975 | 2.975 | 145.703 | -0.05 (-1.65%) | 2,400 |
| 12 Apr 2004 | HKD | 3.025 | 3.025 | 3.025 | 3.025 | 148.1518 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 3.025 | 3.025 | 3.025 | 3.025 | 148.1518 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 3.075 | 3.075 | 3.025 | 3.025 | 148.1518 | -0.05 (-1.63%) | 3,840 |
| 7 Apr 2004 | HKD | 3.1 | 3.125 | 3.025 | 3.075 | 150.6006 | -0.025 (-0.81%) | 56,320 |
| 6 Apr 2004 | HKD | 3.05 | 3.125 | 3.05 | 3.1 | 151.825 | +0.05 (+1.64%) | 30,880 |
| 5 Apr 2004 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 149.3762 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 2.95 | 3.075 | 2.825 | 3.05 | 149.3762 | +0.075 (+2.52%) | 111,120 |
| 1 Apr 2004 | HKD | 2.775 | 2.975 | 2.775 | 2.975 | 145.703 | +0.225 (+8.18%) | 66,400 |
| 31 Mar 2004 | HKD | 2.725 | 2.775 | 2.7 | 2.75 | 134.6834 | -0.025 (-0.90%) | 13,680 |
| 30 Mar 2004 | HKD | 2.675 | 2.8 | 2.675 | 2.775 | 135.9078 | +0.175 (+6.73%) | 82,960 |
| 29 Mar 2004 | HKD | 2.625 | 2.65 | 2.575 | 2.6 | 127.3371 | 0.0 (0.0%) | 12,960 |
| 26 Mar 2004 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 127.3371 | 0.0 (0.0%) | 2,240 |
| 25 Mar 2004 | HKD | 2.575 | 2.6 | 2.575 | 2.6 | 127.3371 | +0.05 (+1.96%) | 1,280 |
| 24 Mar 2004 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 124.8883 | 0.0 (0.0%) | 0 |
| 23 Mar 2004 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 124.8883 | -0.05 (-1.92%) | 880 |
| 22 Mar 2004 | HKD | 2.55 | 2.6 | 2.55 | 2.6 | 127.3371 | 0.0 (0.0%) | 5,600 |
| 19 Mar 2004 | HKD | 2.55 | 2.6 | 2.55 | 2.6 | 127.3371 | -0.05 (-1.89%) | 1,760 |
| 18 Mar 2004 | HKD | 2.675 | 2.725 | 2.65 | 2.65 | 129.7858 | +0.05 (+1.92%) | 15,440 |
| 17 Mar 2004 | HKD | 2.6 | 2.625 | 2.6 | 2.6 | 127.3371 | +0.05 (+1.96%) | 7,360 |
| 16 Mar 2004 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 124.8883 | 0.0 (0.0%) | 5,600 |
| 15 Mar 2004 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 124.8883 | 0.0 (0.0%) | 1,440 |
