| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2004 | HKD | 13.2 | 13.35 | 13.05 | 13.05 | 3.7715 | -0.1 (-0.76%) | 11,758,371 |
| 5 May 2004 | HKD | 13.4 | 13.4 | 13.15 | 13.15 | 3.8004 | -0.15 (-1.13%) | 7,188,571 |
| 4 May 2004 | HKD | 13.3 | 13.55 | 13.25 | 13.3 | 3.8438 | +0.05 (+0.38%) | 7,236,974 |
| 3 May 2004 | HKD | 13.3 | 13.4 | 13.25 | 13.25 | 3.8293 | +0.1 (+0.76%) | 3,938,842 |
| 30 Apr 2004 | HKD | 13.2 | 13.4 | 13.15 | 13.15 | 3.8004 | -0.1 (-0.75%) | 3,816,498 |
| 29 Apr 2004 | HKD | 13.35 | 13.4 | 13.15 | 13.25 | 3.8293 | -0.05 (-0.38%) | 7,188,484 |
| 28 Apr 2004 | HKD | 13.5 | 13.5 | 13.3 | 13.3 | 3.8438 | -0.15 (-1.12%) | 4,769,968 |
| 27 Apr 2004 | HKD | 13.35 | 13.55 | 13.15 | 13.45 | 3.8871 | +0.05 (+0.37%) | 4,866,937 |
| 26 Apr 2004 | HKD | 13.45 | 13.45 | 13.2 | 13.4 | 3.8727 | -0.05 (-0.37%) | 5,020,545 |
| 23 Apr 2004 | HKD | 13.1 | 13.45 | 13.1 | 13.45 | 3.8871 | +0.35 (+2.67%) | 10,571,595 |
| 22 Apr 2004 | HKD | 13.15 | 13.25 | 12.9 | 13.1 | 3.786 | -0.1 (-0.76%) | 13,784,386 |
| 21 Apr 2004 | HKD | 13.3 | 13.3 | 13.05 | 13.2 | 3.8149 | -0.15 (-1.12%) | 6,643,705 |
| 20 Apr 2004 | HKD | 13.25 | 13.4 | 13.25 | 13.35 | 3.8582 | +0.15 (+1.14%) | 7,686,597 |
| 19 Apr 2004 | HKD | 13.05 | 13.3 | 12.95 | 13.2 | 3.8149 | -0.05 (-0.38%) | 5,422,678 |
| 16 Apr 2004 | HKD | 13.25 | 13.35 | 13.2 | 13.25 | 3.8293 | -0.05 (-0.38%) | 8,824,954 |
| 15 Apr 2004 | HKD | 13.6 | 13.6 | 13 | 13.3 | 3.8438 | -0.1 (-0.75%) | 12,309,326 |
| 14 Apr 2004 | HKD | 13.5 | 13.6 | 13.4 | 13.4 | 3.8727 | -0.2 (-1.47%) | 7,379,915 |
| 13 Apr 2004 | HKD | 13.5 | 13.65 | 13.5 | 13.6 | 3.9305 | +0.45 (+3.42%) | 8,607,390 |
| 12 Apr 2004 | HKD | 13.15 | 13.15 | 13.15 | 13.15 | 3.8004 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 13.15 | 13.15 | 13.15 | 13.15 | 3.8004 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 13.45 | 13.45 | 13.15 | 13.15 | 3.8004 | -0.25 (-1.87%) | 5,722,513 |
| 7 Apr 2004 | HKD | 13.35 | 13.5 | 13.35 | 13.4 | 3.8727 | +0.1 (+0.75%) | 4,800,546 |
| 6 Apr 2004 | HKD | 13.55 | 13.55 | 13.3 | 13.3 | 3.8438 | -0.05 (-0.37%) | 9,917,260 |
| 5 Apr 2004 | HKD | 13.35 | 13.35 | 13.35 | 13.35 | 3.8582 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 13.45 | 13.45 | 13.25 | 13.35 | 3.8582 | -0.15 (-1.11%) | 8,574,096 |
| 1 Apr 2004 | HKD | 13.5 | 13.5 | 13.3 | 13.5 | 3.9016 | +0.2 (+1.50%) | 9,781,575 |
| 31 Mar 2004 | HKD | 13.5 | 13.55 | 13.3 | 13.3 | 3.8438 | -0.2 (-1.48%) | 6,867,274 |
| 30 Mar 2004 | HKD | 13.4 | 13.5 | 13.3 | 13.5 | 3.9016 | +0.25 (+1.89%) | 4,595,131 |
| 29 Mar 2004 | HKD | 13.5 | 13.5 | 13.2 | 13.25 | 3.8293 | -0.15 (-1.12%) | 5,790,517 |
| 26 Mar 2004 | HKD | 13.35 | 13.45 | 13.3 | 13.4 | 3.8727 | +0.15 (+1.13%) | 8,053,256 |
