| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | HKD | 9.15 | 9.25 | 9 | 9.2 | 6.1333 | -0.05 (-0.54%) | 984,686 |
| 9 Jun 2004 | HKD | 9.4 | 9.4 | 9.2 | 9.25 | 6.1667 | +0.05 (+0.54%) | 745,186 |
| 8 Jun 2004 | HKD | 9.3 | 9.3 | 8.95 | 9.2 | 6.1333 | +0.2 (+2.22%) | 1,114,510 |
| 7 Jun 2004 | HKD | 9.3 | 9.3 | 8.95 | 9 | 6 | 0.0 (0.0%) | 187,488 |
| 4 Jun 2004 | HKD | 9 | 9 | 8.9 | 9 | 6 | 0.0 (0.0%) | 85,500 |
| 3 Jun 2004 | HKD | 9.2 | 9.2 | 8.8 | 9 | 6 | -0.2 (-2.17%) | 324,000 |
| 2 Jun 2004 | HKD | 9.25 | 9.3 | 9.2 | 9.2 | 6.1333 | -0.2 (-2.13%) | 893,152 |
| 1 Jun 2004 | HKD | 9 | 9.4 | 9 | 9.4 | 6.2667 | +0.3 (+3.30%) | 815,500 |
| 31 May 2004 | HKD | 9.25 | 9.3 | 9.05 | 9.1 | 6.0667 | -0.2 (-2.15%) | 819,706 |
| 28 May 2004 | HKD | 8.85 | 9.3 | 8.85 | 9.3 | 6.2 | +0.5 (+5.68%) | 969,632 |
| 27 May 2004 | HKD | 8.8 | 9.05 | 8.8 | 8.8 | 5.8667 | +0.1 (+1.15%) | 733,501 |
| 26 May 2004 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 5.8 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 8.7 | 8.7 | 8.55 | 8.7 | 5.8 | -0.1 (-1.14%) | 341,910 |
| 24 May 2004 | HKD | 8.85 | 8.85 | 8.75 | 8.8 | 5.8667 | -0.1 (-1.12%) | 130,500 |
| 21 May 2004 | HKD | 8.6 | 8.9 | 8.55 | 8.9 | 5.9333 | +0.2 (+2.30%) | 150,282 |
| 20 May 2004 | HKD | 8.65 | 8.7 | 8.5 | 8.7 | 5.8 | +0.1 (+1.16%) | 345,000 |
| 19 May 2004 | HKD | 8.05 | 8.8 | 8.05 | 8.6 | 5.7333 | +0.6 (+7.50%) | 1,514,806 |
| 18 May 2004 | HKD | 8.05 | 8.2 | 7.9 | 8 | 5.3333 | -0.05 (-0.62%) | 1,263,001 |
| 17 May 2004 | HKD | 8.7 | 8.7 | 8 | 8.05 | 5.3667 | -0.85 (-9.55%) | 497,871 |
| 14 May 2004 | HKD | 9.15 | 9.25 | 8.8 | 8.9 | 5.9333 | -0.35 (-3.78%) | 442,437 |
| 13 May 2004 | HKD | 9.5 | 9.55 | 9.1 | 9.25 | 6.1667 | -0.35 (-3.65%) | 828,262 |
| 12 May 2004 | HKD | 9.4 | 9.65 | 9.4 | 9.6 | 6.4 | +0.4 (+4.35%) | 805,805 |
| 11 May 2004 | HKD | 9.2 | 9.3 | 9.2 | 9.2 | 6.1333 | -0.1 (-1.08%) | 185,499 |
| 10 May 2004 | HKD | 9.5 | 9.5 | 9.1 | 9.3 | 6.2 | -0.45 (-4.62%) | 529,306 |
| 7 May 2004 | HKD | 9.7 | 9.75 | 9.6 | 9.75 | 6.5 | +0.05 (+0.52%) | 473,840 |
| 6 May 2004 | HKD | 9.8 | 9.8 | 9.55 | 9.7 | 6.4667 | +0.05 (+0.52%) | 1,573,763 |
| 5 May 2004 | HKD | 9.5 | 9.65 | 9.5 | 9.65 | 6.4333 | +0.1 (+1.05%) | 150,000 |
| 4 May 2004 | HKD | 9.55 | 9.75 | 9.55 | 9.55 | 6.3667 | +0.05 (+0.53%) | 216,717 |
| 3 May 2004 | HKD | 9.4 | 9.5 | 9.35 | 9.5 | 6.3333 | -0.15 (-1.55%) | 306,618 |
| 30 Apr 2004 | HKD | 9.5 | 9.75 | 9.5 | 9.65 | 6.4333 | +0.05 (+0.52%) | 374,352 |
