| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | HKD | 2.075 | 2.075 | 2 | 2.05 | 0.1553 | -0.025 (-1.20%) | 1,320,002 |
| 15 Jun 2004 | HKD | 2.075 | 2.075 | 2.075 | 2.075 | 0.1572 | 0.0 (0.0%) | 1,953,603 |
| 14 Jun 2004 | HKD | 2.125 | 2.125 | 2.075 | 2.075 | 0.1572 | -0.025 (-1.19%) | 2,534,404 |
| 11 Jun 2004 | HKD | 2.075 | 2.0999 | 2.075 | 2.0999 | 0.1591 | +0.025 (+1.20%) | 1,531,202 |
| 10 Jun 2004 | HKD | 2.075 | 2.075 | 2.075 | 2.075 | 0.1572 | -0.025 (-1.19%) | 528,001 |
| 9 Jun 2004 | HKD | 2.0999 | 2.0999 | 2.0999 | 2.0999 | 0.1591 | 0.0 (0.0%) | 158,400 |
| 8 Jun 2004 | HKD | 2.0999 | 2.0999 | 2.075 | 2.0999 | 0.1591 | +0.05 (+2.43%) | 2,112,003 |
| 7 Jun 2004 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 0.1553 | +0.025 (+1.23%) | 580,801 |
| 4 Jun 2004 | HKD | 2.0999 | 2.0999 | 2 | 2.0251 | 0.1534 | +0.025 (+1.26%) | 844,801 |
| 3 Jun 2004 | HKD | 2.075 | 2.075 | 2 | 2 | 0.1515 | -0.125 (-5.88%) | 4,963,207 |
| 2 Jun 2004 | HKD | 2.125 | 2.125 | 2.0999 | 2.125 | 0.161 | 0.0 (0.0%) | 264,000 |
| 1 Jun 2004 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 0.161 | +0.025 (+1.20%) | 475,201 |
| 31 May 2004 | HKD | 2.0999 | 2.0999 | 2.0999 | 2.0999 | 0.1591 | -0.025 (-1.18%) | 1,161,602 |
| 28 May 2004 | HKD | 2.1501 | 2.2 | 2.125 | 2.125 | 0.161 | -0.025 (-1.17%) | 3,220,805 |
| 27 May 2004 | HKD | 2.0999 | 2.1749 | 2.0999 | 2.1501 | 0.1629 | +0.1 (+4.88%) | 2,534,404 |
| 26 May 2004 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 0.1553 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 0.1553 | 0.0 (0.0%) | 422,401 |
| 24 May 2004 | HKD | 2.05 | 2.05 | 2 | 2.05 | 0.1553 | 0.0 (0.0%) | 5,544,008 |
| 21 May 2004 | HKD | 1.9501 | 2.05 | 1.9501 | 2.05 | 0.1553 | +0.1 (+5.12%) | 5,016,007 |
| 20 May 2004 | HKD | 1.94 | 2 | 1.9301 | 1.9501 | 0.1477 | +0.01 (+0.52%) | 1,900,803 |
| 19 May 2004 | HKD | 2.05 | 2.05 | 1.8999 | 1.94 | 0.147 | +0.16 (+8.99%) | 4,171,206 |
| 18 May 2004 | HKD | 1.7699 | 1.78 | 1.74 | 1.78 | 0.1348 | +0.01 (+0.57%) | 2,692,804 |
| 17 May 2004 | HKD | 2.05 | 2.05 | 1.72 | 1.7699 | 0.1341 | -0.28 (-13.66%) | 7,920,011 |
| 14 May 2004 | HKD | 2.125 | 2.125 | 2.0251 | 2.05 | 0.1553 | -0.075 (-3.53%) | 6,758,410 |
| 13 May 2004 | HKD | 2.2 | 2.2 | 2.0999 | 2.125 | 0.161 | -0.1 (-4.50%) | 5,808,008 |
| 12 May 2004 | HKD | 2.2251 | 2.275 | 2.2 | 2.2251 | 0.1686 | +0.05 (+2.31%) | 3,801,605 |
| 11 May 2004 | HKD | 2.1501 | 2.2251 | 2.1501 | 2.1749 | 0.1648 | -0.05 (-2.26%) | 3,484,805 |
| 10 May 2004 | HKD | 2.325 | 2.325 | 2.2251 | 2.2251 | 0.1686 | -0.1 (-4.30%) | 6,705,610 |
| 7 May 2004 | HKD | 2.2499 | 2.325 | 2.2499 | 2.325 | 0.1761 | +0.075 (+3.34%) | 7,920,011 |
| 6 May 2004 | HKD | 2.2499 | 2.3001 | 2.2251 | 2.2499 | 0.1704 | -0.025 (-1.10%) | 7,920,011 |
