| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | HKD | 24 | 24.5 | 23.85 | 24.45 | 22.8022 | +0.2 (+0.82%) | 2,843,637 |
| 21 Jul 2004 | HKD | 23.5 | 24.55 | 23.5 | 24.25 | 22.6157 | +0.85 (+3.63%) | 10,700,895 |
| 20 Jul 2004 | HKD | 23.3 | 23.4 | 23.05 | 23.4 | 21.823 | +0.05 (+0.21%) | 2,751,799 |
| 19 Jul 2004 | HKD | 23.2 | 23.45 | 23 | 23.35 | 21.7763 | +0.05 (+0.21%) | 1,148,700 |
| 16 Jul 2004 | HKD | 22.9 | 23.45 | 22.9 | 23.3 | 21.7297 | +0.3 (+1.30%) | 1,528,741 |
| 15 Jul 2004 | HKD | 23.2 | 23.2 | 22.8 | 23 | 21.4499 | -0.2 (-0.86%) | 3,676,164 |
| 14 Jul 2004 | HKD | 23.45 | 23.7 | 22.8 | 23.2 | 21.6364 | -0.25 (-1.07%) | 2,565,504 |
| 13 Jul 2004 | HKD | 23.6 | 23.65 | 23.2 | 23.45 | 21.8696 | -0.3 (-1.26%) | 3,281,116 |
| 12 Jul 2004 | HKD | 23.95 | 23.95 | 23.65 | 23.75 | 22.1494 | -0.05 (-0.21%) | 5,421,500 |
| 9 Jul 2004 | HKD | 23.1 | 24.05 | 23.1 | 23.8 | 22.196 | +0.8 (+3.48%) | 10,319,152 |
| 8 Jul 2004 | HKD | 23.5 | 23.55 | 22.75 | 23 | 21.4499 | -0.6 (-2.54%) | 4,942,913 |
| 7 Jul 2004 | HKD | 22.9 | 23.7 | 22.85 | 23.6 | 22.0095 | +0.35 (+1.51%) | 3,833,334 |
| 6 Jul 2004 | HKD | 22.85 | 23.45 | 22.85 | 23.25 | 21.6831 | +0.3 (+1.31%) | 4,249,173 |
| 5 Jul 2004 | HKD | 22.4 | 23.1 | 22.3 | 22.95 | 21.4033 | +0.6 (+2.68%) | 3,044,827 |
| 2 Jul 2004 | HKD | 21.8 | 22.5 | 21.7 | 22.35 | 20.8437 | +0.15 (+0.68%) | 3,219,332 |
| 1 Jul 2004 | HKD | 22.2 | 22.2 | 22.2 | 22.2 | 20.7038 | 0.0 (0.0%) | 0 |
| 30 Jun 2004 | HKD | 22.05 | 22.8 | 22.05 | 22.2 | 20.7038 | +0.45 (+2.07%) | 6,929,864 |
| 29 Jun 2004 | HKD | 21.95 | 22.05 | 21.7 | 21.75 | 20.2842 | -0.2 (-0.91%) | 2,551,988 |
| 28 Jun 2004 | HKD | 21.9 | 21.95 | 21.6 | 21.95 | 20.4707 | +0.15 (+0.69%) | 1,563,993 |
| 25 Jun 2004 | HKD | 21.9 | 22.15 | 21.65 | 21.8 | 20.3308 | -0.1 (-0.46%) | 1,658,123 |
| 24 Jun 2004 | HKD | 21 | 22 | 20.85 | 21.9 | 20.424 | +1.15 (+5.54%) | 4,820,748 |
| 23 Jun 2004 | HKD | 20.9 | 21.1 | 20.65 | 20.75 | 19.3515 | -0.25 (-1.19%) | 3,848,000 |
| 22 Jun 2004 | HKD | 21 | 21 | 21 | 21 | 19.5847 | 0.0 (0.0%) | 0 |
| 21 Jun 2004 | HKD | 21 | 21.25 | 20.55 | 21 | 19.5847 | 0.0 (0.0%) | 3,521,000 |
| 18 Jun 2004 | HKD | 21.1 | 21.3 | 20.6 | 21 | 19.5847 | -0.3 (-1.41%) | 6,899,148 |
| 17 Jun 2004 | HKD | 21.4 | 21.55 | 21.1 | 21.3 | 19.8645 | -0.1 (-0.47%) | 1,314,110 |
| 16 Jun 2004 | HKD | 21.2 | 21.55 | 21.2 | 21.4 | 19.9577 | +0.2 (+0.94%) | 2,489,800 |
| 15 Jun 2004 | HKD | 21.45 | 21.6 | 21.05 | 21.2 | 19.7712 | -0.25 (-1.17%) | 2,366,920 |
| 14 Jun 2004 | HKD | 21.95 | 22.55 | 21 | 21.45 | 20.0044 | -0.45 (-2.05%) | 4,775,000 |
| 11 Jun 2004 | HKD | 22 | 22 | 21.65 | 21.9 | 20.424 | +0.1 (+0.46%) | 3,428,088 |
