| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2004 | HKD | 4.3753 | 4.3753 | 4.3498 | 4.3753 | 1.6869 | -0.124 (-2.77%) | 378,686 |
| 5 Jul 2004 | HKD | 4.3254 | 4.4998 | 4.3254 | 4.4998 | 1.7349 | +0.124 (+2.85%) | 9,519,034 |
| 2 Jul 2004 | HKD | 4.5751 | 4.5751 | 4.3753 | 4.3753 | 1.6869 | -0.2 (-4.37%) | 5,052,610 |
| 1 Jul 2004 | HKD | 4.5751 | 4.5751 | 4.5751 | 4.5751 | 1.7639 | 0.0 (0.0%) | 0 |
| 30 Jun 2004 | HKD | 4.5751 | 4.675 | 4.5751 | 4.5751 | 1.7639 | +0.1 (+2.24%) | 446,901 |
| 29 Jun 2004 | HKD | 4.2749 | 4.55 | 4.2749 | 4.475 | 1.7253 | +0.225 (+5.29%) | 964,872 |
| 28 Jun 2004 | HKD | 4.2503 | 4.2503 | 4.2503 | 4.2503 | 1.6387 | 0.0 (0.0%) | 0 |
| 25 Jun 2004 | HKD | 4.2503 | 4.2503 | 4.2503 | 4.2503 | 1.6387 | -0.05 (-1.16%) | 25,937 |
| 24 Jun 2004 | HKD | 4.0999 | 4.3001 | 4.0999 | 4.3001 | 1.6579 | +0.2 (+4.88%) | 342,374 |
| 23 Jun 2004 | HKD | 4.0999 | 4.0999 | 4.0999 | 4.0999 | 1.5807 | -0.175 (-4.09%) | 88,187 |
| 22 Jun 2004 | HKD | 4.2749 | 4.2749 | 4.2749 | 4.2749 | 1.6482 | 0.0 (0.0%) | 0 |
| 21 Jun 2004 | HKD | 4.2749 | 4.2749 | 4.2749 | 4.2749 | 1.6482 | 0.0 (0.0%) | 0 |
| 18 Jun 2004 | HKD | 4.2503 | 4.2749 | 4.0999 | 4.2749 | 1.6482 | -0.051 (-1.17%) | 726,247 |
| 17 Jun 2004 | HKD | 4.3001 | 4.3254 | 4.3001 | 4.3254 | 1.6676 | +0.051 (+1.18%) | 1,748,182 |
| 16 Jun 2004 | HKD | 4.3001 | 4.3001 | 4.2749 | 4.2749 | 1.6482 | -0.025 (-0.59%) | 202,311 |
| 15 Jun 2004 | HKD | 4.3001 | 4.3001 | 4.2 | 4.3001 | 1.6579 | +0.025 (+0.59%) | 414,998 |
| 14 Jun 2004 | HKD | 4.3001 | 4.3001 | 4.1502 | 4.2749 | 1.6482 | +0.175 (+4.27%) | 1,587,370 |
| 11 Jun 2004 | HKD | 4 | 4.1502 | 4 | 4.0999 | 1.5807 | +0.075 (+1.86%) | 508,373 |
| 10 Jun 2004 | HKD | 4 | 4.0251 | 4 | 4.0251 | 1.5519 | 0.0 (0.0%) | 399,436 |
| 9 Jun 2004 | HKD | 4.0251 | 4.0999 | 4.0251 | 4.0251 | 1.5519 | 0.0 (0.0%) | 705,497 |
| 8 Jun 2004 | HKD | 4.0505 | 4.0505 | 3.9751 | 4.0251 | 1.5519 | -0.025 (-0.63%) | 990,809 |
| 7 Jun 2004 | HKD | 4.0999 | 4.0999 | 4 | 4.0505 | 1.5616 | +0.1 (+2.54%) | 1,464,945 |
| 4 Jun 2004 | HKD | 3.8501 | 3.9751 | 3.8501 | 3.9502 | 1.523 | +0.05 (+1.29%) | 1,815,619 |
| 3 Jun 2004 | HKD | 4 | 4 | 3.8751 | 3.8999 | 1.5036 | -0.151 (-3.72%) | 1,488,808 |
| 2 Jun 2004 | HKD | 3.9751 | 4.0505 | 3.9251 | 4.0505 | 1.5616 | +0.1 (+2.54%) | 2,676,742 |
| 1 Jun 2004 | HKD | 3.9751 | 4.0505 | 3.9502 | 3.9502 | 1.523 | -0.05 (-1.24%) | 3,563,802 |
| 31 May 2004 | HKD | 3.9251 | 4 | 3.9251 | 4 | 1.5422 | +0.025 (+0.63%) | 3,579,364 |
| 28 May 2004 | HKD | 3.9502 | 4.0251 | 3.8751 | 3.9751 | 1.5326 | +0.075 (+1.93%) | 5,535,046 |
| 27 May 2004 | HKD | 3.8501 | 3.9751 | 3.8501 | 3.8999 | 1.5036 | +0.075 (+1.96%) | 1,991,994 |
| 26 May 2004 | HKD | 3.825 | 3.825 | 3.825 | 3.825 | 1.4747 | 0.0 (0.0%) | 0 |
