| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | HKD | 4.3498 | 4.3498 | 4.3001 | 4.3001 | 1.6579 | -0.05 (-1.14%) | 482,436 |
| 17 May 2004 | HKD | 4.6002 | 4.6002 | 4.3498 | 4.3498 | 1.677 | -0.35 (-7.45%) | 134,874 |
| 14 May 2004 | HKD | 4.775 | 4.775 | 4.7 | 4.7 | 1.8121 | -0.075 (-1.57%) | 207,499 |
| 13 May 2004 | HKD | 4.825 | 4.825 | 4.7251 | 4.775 | 1.841 | -0.05 (-1.04%) | 326,811 |
| 12 May 2004 | HKD | 4.7497 | 4.825 | 4.7251 | 4.825 | 1.8602 | +0.125 (+2.66%) | 2,100,931 |
| 11 May 2004 | HKD | 4.775 | 4.775 | 4.7 | 4.7 | 1.8121 | -0.075 (-1.57%) | 238,624 |
| 10 May 2004 | HKD | 4.8503 | 4.8752 | 4.775 | 4.775 | 1.841 | -0.125 (-2.56%) | 1,442,120 |
| 7 May 2004 | HKD | 4.9003 | 4.9003 | 4.9003 | 4.9003 | 1.8893 | 0.0 (0.0%) | 0 |
| 6 May 2004 | HKD | 4.9751 | 4.9751 | 4.8752 | 4.9003 | 1.8893 | -0.15 (-2.97%) | 2,334,368 |
| 5 May 2004 | HKD | 4.8503 | 5.0502 | 4.8503 | 5.0502 | 1.9471 | +0.15 (+3.06%) | 1,571,807 |
| 4 May 2004 | HKD | 4.7 | 4.9003 | 4.7 | 4.9003 | 1.8893 | +0.2 (+4.26%) | 689,935 |
| 3 May 2004 | HKD | 4.8003 | 4.8003 | 4.7 | 4.7 | 1.8121 | 0.0 (0.0%) | 1,831,182 |
| 30 Apr 2004 | HKD | 4.4 | 4.7 | 4.4 | 4.7 | 1.8121 | +0.25 (+5.61%) | 4,310,799 |
| 29 Apr 2004 | HKD | 4.4998 | 4.4998 | 4.4503 | 4.4503 | 1.7158 | -0.15 (-3.26%) | 689,935 |
| 28 Apr 2004 | HKD | 4.65 | 4.65 | 4.6002 | 4.6002 | 1.7736 | -0.075 (-1.60%) | 414,998 |
| 27 Apr 2004 | HKD | 4.7 | 4.7251 | 4.675 | 4.675 | 1.8024 | -0.025 (-0.53%) | 2,889,403 |
| 26 Apr 2004 | HKD | 4.9003 | 4.9003 | 4.7 | 4.7 | 1.8121 | -0.15 (-3.10%) | 1,032,309 |
| 23 Apr 2004 | HKD | 4.8503 | 4.925 | 4.825 | 4.8503 | 1.87 | 0.0 (0.0%) | 1,442,120 |
| 22 Apr 2004 | HKD | 4.7497 | 4.9003 | 4.7497 | 4.8503 | 1.87 | +0.101 (+2.12%) | 3,978,800 |
| 21 Apr 2004 | HKD | 4.6002 | 4.8003 | 4.6002 | 4.7497 | 1.8312 | +0.05 (+1.06%) | 1,468,058 |
| 20 Apr 2004 | HKD | 4.6002 | 4.7 | 4.5751 | 4.7 | 1.8121 | +0.125 (+2.73%) | 1,779,307 |
| 19 Apr 2004 | HKD | 4.65 | 4.65 | 4.55 | 4.5751 | 1.7639 | -0.125 (-2.66%) | 814,435 |
| 16 Apr 2004 | HKD | 4.65 | 4.7 | 4.65 | 4.7 | 1.8121 | +0.05 (+1.08%) | 612,123 |
| 15 Apr 2004 | HKD | 4.6002 | 4.65 | 4.6002 | 4.65 | 1.7928 | -0.05 (-1.06%) | 4,264,112 |
| 14 Apr 2004 | HKD | 4.8503 | 4.8503 | 4.7 | 4.7 | 1.8121 | -0.175 (-3.59%) | 223,061 |
| 13 Apr 2004 | HKD | 4.8752 | 4.8752 | 4.8752 | 4.8752 | 1.8796 | -0.025 (-0.51%) | 36,312 |
| 12 Apr 2004 | HKD | 4.9003 | 4.9003 | 4.9003 | 4.9003 | 1.8893 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 4.9003 | 4.9003 | 4.9003 | 4.9003 | 1.8893 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 4.9003 | 4.9003 | 4.9003 | 4.9003 | 1.8893 | -0.075 (-1.50%) | 62,249 |
| 7 Apr 2004 | HKD | 4.9003 | 5.0004 | 4.9003 | 4.9751 | 1.9181 | +0.075 (+1.53%) | 3,299,240 |
