| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | HKD | 12.9 | 12.95 | 12.8 | 12.9 | 3.7282 | -0.05 (-0.39%) | 3,422,598 |
| 16 Jun 2004 | HKD | 12.95 | 12.95 | 12.75 | 12.95 | 3.7426 | +0.35 (+2.78%) | 5,879,416 |
| 15 Jun 2004 | HKD | 12.55 | 12.85 | 12.4 | 12.6 | 3.6415 | 0.0 (0.0%) | 5,077,261 |
| 14 Jun 2004 | HKD | 13.2 | 13.3 | 12.55 | 12.6 | 3.6415 | -0.6 (-4.55%) | 8,246,794 |
| 11 Jun 2004 | HKD | 13.4 | 13.4 | 13 | 13.2 | 3.8149 | -0.1 (-0.75%) | 3,941,154 |
| 10 Jun 2004 | HKD | 12.9 | 13.3 | 12.9 | 13.3 | 3.8438 | +0.65 (+5.14%) | 6,472,936 |
| 9 Jun 2004 | HKD | 12.8 | 12.95 | 12.65 | 12.65 | 3.6559 | -0.2 (-1.56%) | 3,084,898 |
| 8 Jun 2004 | HKD | 12.95 | 13 | 12.75 | 12.85 | 3.7137 | +0.1 (+0.78%) | 4,488,537 |
| 7 Jun 2004 | HKD | 12.75 | 13 | 12.7 | 12.75 | 3.6848 | +0.25 (+2%) | 7,185,602 |
| 4 Jun 2004 | HKD | 12.35 | 12.55 | 12.35 | 12.5 | 3.6126 | +0.2 (+1.63%) | 3,340,670 |
| 3 Jun 2004 | HKD | 12.8 | 12.8 | 12.05 | 12.3 | 3.5548 | -0.35 (-2.77%) | 7,221,776 |
| 2 Jun 2004 | HKD | 12.55 | 12.8 | 12.5 | 12.65 | 3.6559 | +0.1 (+0.80%) | 5,700,024 |
| 1 Jun 2004 | HKD | 12.5 | 12.6 | 12.45 | 12.55 | 3.627 | +0.1 (+0.80%) | 3,199,710 |
| 31 May 2004 | HKD | 12.3 | 12.45 | 12.2 | 12.45 | 3.5981 | +0.15 (+1.22%) | 2,862,614 |
| 28 May 2004 | HKD | 12.3 | 12.65 | 12.25 | 12.3 | 3.5548 | +0.05 (+0.41%) | 8,936,150 |
| 27 May 2004 | HKD | 12.3 | 12.4 | 12.15 | 12.25 | 3.5403 | -0.05 (-0.41%) | 5,541,217 |
| 26 May 2004 | HKD | 12.3 | 12.3 | 12.3 | 12.3 | 3.5548 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 12.2 | 12.3 | 12 | 12.3 | 3.5548 | +0.15 (+1.23%) | 2,571,480 |
| 24 May 2004 | HKD | 12.4 | 12.5 | 12.05 | 12.15 | 3.5114 | -0.25 (-2.02%) | 3,885,319 |
| 21 May 2004 | HKD | 11.75 | 12.55 | 11.75 | 12.4 | 3.5837 | +0.7 (+5.98%) | 5,311,236 |
| 20 May 2004 | HKD | 11.95 | 12.1 | 11.5 | 11.7 | 3.3814 | -0.3 (-2.50%) | 12,107,866 |
| 19 May 2004 | HKD | 11.5 | 12.1 | 11.5 | 12 | 3.4681 | +0.6 (+5.26%) | 10,136,034 |
| 18 May 2004 | HKD | 11.95 | 11.95 | 11 | 11.4 | 3.2947 | -0.55 (-4.60%) | 20,810,974 |
| 17 May 2004 | HKD | 12.2 | 12.3 | 11.8 | 11.95 | 3.4536 | -0.55 (-4.40%) | 21,584,215 |
| 14 May 2004 | HKD | 12.4 | 12.55 | 12.4 | 12.5 | 3.6126 | +0.1 (+0.81%) | 7,438,300 |
| 13 May 2004 | HKD | 12.65 | 12.65 | 12.3 | 12.4 | 3.5837 | -0.25 (-1.98%) | 12,767,954 |
| 12 May 2004 | HKD | 12.6 | 12.75 | 12.4 | 12.65 | 3.6559 | +0.05 (+0.40%) | 11,995,609 |
| 11 May 2004 | HKD | 12.5 | 12.7 | 12.5 | 12.6 | 3.6415 | -0.1 (-0.79%) | 7,931,821 |
| 10 May 2004 | HKD | 12.95 | 12.95 | 12.6 | 12.7 | 3.6704 | -0.3 (-2.31%) | 8,600,823 |
| 7 May 2004 | HKD | 12.95 | 13.1 | 12.95 | 13 | 3.7571 | -0.05 (-0.38%) | 9,071,581 |
