| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | HKD | 13.45 | 13.5 | 13.25 | 13.4 | 3.8727 | -0.2 (-1.47%) | 6,516,090 |
| 28 Jul 2004 | HKD | 13.6 | 13.6 | 13.5 | 13.6 | 3.9305 | +0.1 (+0.74%) | 2,727,887 |
| 27 Jul 2004 | HKD | 13.5 | 13.6 | 13.45 | 13.5 | 3.9016 | -0.15 (-1.10%) | 3,475,711 |
| 26 Jul 2004 | HKD | 13.55 | 13.65 | 13.4 | 13.65 | 3.9449 | 0.0 (0.0%) | 5,072,103 |
| 23 Jul 2004 | HKD | 13.6 | 13.75 | 13.55 | 13.65 | 3.9449 | +0.05 (+0.37%) | 5,557,529 |
| 22 Jul 2004 | HKD | 13.5 | 13.6 | 13.5 | 13.6 | 3.9305 | 0.0 (0.0%) | 4,911,541 |
| 21 Jul 2004 | HKD | 13.4 | 13.6 | 13.3 | 13.6 | 3.9305 | +0.35 (+2.64%) | 15,192,992 |
| 20 Jul 2004 | HKD | 12.95 | 13.25 | 12.95 | 13.25 | 3.8293 | +0.35 (+2.71%) | 8,677,659 |
| 19 Jul 2004 | HKD | 12.8 | 12.95 | 12.7 | 12.9 | 3.7282 | +0.1 (+0.78%) | 5,365,950 |
| 16 Jul 2004 | HKD | 12.7 | 12.9 | 12.7 | 12.8 | 3.6993 | +0.05 (+0.39%) | 2,246,451 |
| 15 Jul 2004 | HKD | 12.7 | 12.75 | 12.6 | 12.75 | 3.6848 | +0.1 (+0.79%) | 2,556,000 |
| 14 Jul 2004 | HKD | 12.8 | 12.8 | 12.6 | 12.65 | 3.6559 | -0.1 (-0.78%) | 3,942,826 |
| 13 Jul 2004 | HKD | 13.05 | 13.05 | 12.7 | 12.75 | 3.6848 | -0.25 (-1.92%) | 4,514,438 |
| 12 Jul 2004 | HKD | 12.95 | 13.05 | 12.85 | 13 | 3.7571 | +0.05 (+0.39%) | 3,866,720 |
| 9 Jul 2004 | HKD | 12.9 | 12.95 | 12.75 | 12.95 | 3.7426 | +0.05 (+0.39%) | 1,899,353 |
| 8 Jul 2004 | HKD | 13.05 | 13.05 | 12.85 | 12.9 | 3.7282 | -0.25 (-1.90%) | 3,457,917 |
| 7 Jul 2004 | HKD | 12.85 | 13.15 | 12.85 | 13.15 | 3.8004 | +0.15 (+1.15%) | 3,631,263 |
| 6 Jul 2004 | HKD | 12.9 | 13 | 12.9 | 13 | 3.7571 | +0.2 (+1.56%) | 3,076,747 |
| 5 Jul 2004 | HKD | 12.75 | 12.9 | 12.65 | 12.8 | 3.6993 | -0.05 (-0.39%) | 3,130,555 |
| 2 Jul 2004 | HKD | 12.7 | 12.85 | 12.6 | 12.85 | 3.7137 | +0.1 (+0.78%) | 5,764,031 |
| 1 Jul 2004 | HKD | 12.75 | 12.75 | 12.75 | 12.75 | 3.6848 | 0.0 (0.0%) | 0 |
| 30 Jun 2004 | HKD | 12.7 | 12.9 | 12.7 | 12.75 | 3.6848 | +0.1 (+0.79%) | 7,296,987 |
| 29 Jun 2004 | HKD | 12.7 | 12.75 | 12.5 | 12.65 | 3.6559 | -0.15 (-1.17%) | 7,727,853 |
| 28 Jun 2004 | HKD | 12.8 | 12.85 | 12.7 | 12.8 | 3.6993 | -0.1 (-0.78%) | 2,948,321 |
| 25 Jun 2004 | HKD | 12.85 | 12.9 | 12.65 | 12.9 | 3.7282 | -0.05 (-0.39%) | 3,301,751 |
| 24 Jun 2004 | HKD | 12.65 | 12.95 | 12.6 | 12.95 | 3.7426 | +0.3 (+2.37%) | 6,498,007 |
| 23 Jun 2004 | HKD | 12.6 | 12.75 | 12.35 | 12.65 | 3.6559 | +0.15 (+1.20%) | 7,062,822 |
| 22 Jun 2004 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 3.6126 | 0.0 (0.0%) | 0 |
| 21 Jun 2004 | HKD | 12.75 | 12.75 | 12.25 | 12.5 | 3.6126 | -0.1 (-0.79%) | 6,225,820 |
| 18 Jun 2004 | HKD | 12.8 | 12.8 | 12.4 | 12.6 | 3.6415 | -0.3 (-2.33%) | 7,706,036 |
