| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | HKD | 0.218 | 0.22 | 0.212 | 0.219 | 432.0811 | +0.008 (+3.79%) | 117 |
| 28 Apr 2004 | HKD | 0.22 | 0.22 | 0.211 | 0.211 | 416.2973 | +0.001 (+0.48%) | 30 |
| 27 Apr 2004 | HKD | 0.22 | 0.22 | 0.202 | 0.21 | 414.3243 | +0.007 (+3.45%) | 256 |
| 26 Apr 2004 | HKD | 0.203 | 0.212 | 0.203 | 0.203 | 400.5135 | -0.008 (-3.79%) | 162 |
| 23 Apr 2004 | HKD | 0.21 | 0.211 | 0.21 | 0.211 | 416.2973 | +0.007 (+3.43%) | 114 |
| 22 Apr 2004 | HKD | 0.205 | 0.205 | 0.202 | 0.204 | 402.4865 | -0.008 (-3.77%) | 147 |
| 21 Apr 2004 | HKD | 0.2 | 0.212 | 0.2 | 0.212 | 418.2703 | -0.02 (-8.62%) | 247 |
| 20 Apr 2004 | HKD | 0.243 | 0.243 | 0.232 | 0.232 | 457.7297 | -0.012 (-4.92%) | 502 |
| 19 Apr 2004 | HKD | 0.245 | 0.245 | 0.244 | 0.244 | 481.4054 | -0.002 (-0.81%) | 355 |
| 16 Apr 2004 | HKD | 0.246 | 0.25 | 0.246 | 0.246 | 485.3514 | +0.001 (+0.41%) | 193 |
| 15 Apr 2004 | HKD | 0.25 | 0.25 | 0.242 | 0.245 | 483.3784 | -0.005 (-2%) | 396 |
| 14 Apr 2004 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 493.2432 | -0.015 (-5.66%) | 400 |
| 13 Apr 2004 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 522.8378 | -0.005 (-1.85%) | 211 |
| 12 Apr 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 532.7027 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 532.7027 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 532.7027 | 0.0 (0.0%) | 363 |
| 7 Apr 2004 | HKD | 0.255 | 0.275 | 0.255 | 0.27 | 532.7027 | -0.005 (-1.82%) | 91 |
| 6 Apr 2004 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 542.5676 | +0.005 (+1.85%) | 672 |
| 5 Apr 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 532.7027 | +0.005 (+1.89%) | 0 |
| 2 Apr 2004 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 522.8378 | 0.0 (0.0%) | 332 |
| 1 Apr 2004 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 522.8378 | 0.0 (0.0%) | 276 |
| 31 Mar 2004 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 522.8378 | 0.0 (0.0%) | 221 |
| 30 Mar 2004 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 522.8378 | -0.005 (-1.85%) | 762 |
| 29 Mar 2004 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 532.7027 | -0.005 (-1.82%) | 335 |
| 26 Mar 2004 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 542.5676 | +0.01 (+3.77%) | 714 |
| 25 Mar 2004 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 522.8378 | -0.015 (-5.36%) | 431 |
| 24 Mar 2004 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 552.4324 | +0.025 (+9.80%) | 274 |
| 23 Mar 2004 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 503.1081 | 0.0 (0.0%) | 291 |
| 22 Mar 2004 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 503.1081 | -0.005 (-1.92%) | 570 |
| 19 Mar 2004 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 512.973 | -0.005 (-1.89%) | 345 |
