| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | HKD | 9.75 | 9.8 | 9.45 | 9.6 | 6.4 | -0.4 (-4%) | 1,831,502 |
| 28 Apr 2004 | HKD | 9.65 | 10.35 | 9.65 | 10 | 6.6667 | +0.35 (+3.63%) | 1,249,311 |
| 27 Apr 2004 | HKD | 9.75 | 9.75 | 9.55 | 9.65 | 6.4333 | -0.15 (-1.53%) | 918,523 |
| 26 Apr 2004 | HKD | 10 | 10 | 9.6 | 9.8 | 6.5333 | -0.3 (-2.97%) | 1,219,762 |
| 23 Apr 2004 | HKD | 9.65 | 10.1 | 9.65 | 10.1 | 6.7333 | +0.45 (+4.66%) | 413,000 |
| 22 Apr 2004 | HKD | 10.1 | 10.1 | 9.15 | 9.65 | 6.4333 | -0.45 (-4.46%) | 2,669,353 |
| 21 Apr 2004 | HKD | 10.35 | 10.35 | 10.05 | 10.1 | 6.7333 | -0.3 (-2.88%) | 337,610 |
| 20 Apr 2004 | HKD | 10.45 | 10.45 | 10.3 | 10.4 | 6.9333 | +0.05 (+0.48%) | 1,355,002 |
| 19 Apr 2004 | HKD | 10.35 | 10.35 | 10.35 | 10.35 | 6.9 | -0.15 (-1.43%) | 145,142 |
| 16 Apr 2004 | HKD | 10.5 | 10.55 | 10.3 | 10.5 | 7 | +0.2 (+1.94%) | 617,156 |
| 15 Apr 2004 | HKD | 10.6 | 10.6 | 10.25 | 10.3 | 6.8667 | -0.35 (-3.29%) | 720,133 |
| 14 Apr 2004 | HKD | 10.85 | 10.85 | 10.65 | 10.65 | 7.1 | -0.25 (-2.29%) | 285,759 |
| 13 Apr 2004 | HKD | 10.75 | 11.1 | 10.75 | 10.9 | 7.2667 | +0.15 (+1.40%) | 489,054 |
| 12 Apr 2004 | HKD | 10.75 | 10.75 | 10.75 | 10.75 | 7.1667 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 10.75 | 10.75 | 10.75 | 10.75 | 7.1667 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 11 | 11.25 | 10.5 | 10.75 | 7.1667 | -0.35 (-3.15%) | 796,892 |
| 7 Apr 2004 | HKD | 11.1 | 11.15 | 10.95 | 11.1 | 7.4 | -0.05 (-0.45%) | 1,361,271 |
| 6 Apr 2004 | HKD | 10.1 | 11.25 | 10.1 | 11.15 | 7.4333 | +1.05 (+10.40%) | 3,399,804 |
| 5 Apr 2004 | HKD | 10.1 | 10.1 | 10.1 | 10.1 | 6.7333 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 9.6 | 10.15 | 9.5 | 10.1 | 6.7333 | +0.8 (+8.60%) | 1,935,530 |
| 1 Apr 2004 | HKD | 10.3 | 10.35 | 9.3 | 9.3 | 6.2 | -1 (-9.71%) | 4,744,217 |
| 31 Mar 2004 | HKD | 10.7 | 10.7 | 10 | 10.3 | 6.8667 | -0.6 (-5.50%) | 3,168,764 |
| 30 Mar 2004 | HKD | 10.9 | 10.9 | 10.9 | 10.9 | 7.2667 | 0.0 (0.0%) | 0 |
| 29 Mar 2004 | HKD | 11.3 | 11.3 | 10.75 | 10.9 | 7.2667 | -0.1 (-0.91%) | 2,790,172 |
| 26 Mar 2004 | HKD | 10.9 | 11.3 | 10.75 | 11 | 7.3333 | +0.3 (+2.80%) | 4,297,111 |
| 25 Mar 2004 | HKD | 11.2 | 11.2 | 10.65 | 10.7 | 7.1333 | -0.3 (-2.73%) | 1,038,032 |
| 24 Mar 2004 | HKD | 10.5 | 11.15 | 10.5 | 11 | 7.3333 | +0.4 (+3.77%) | 4,213,318 |
| 23 Mar 2004 | HKD | 10.6 | 10.7 | 10.5 | 10.6 | 7.0667 | +0.05 (+0.47%) | 1,807,122 |
| 22 Mar 2004 | HKD | 10.3 | 11.1 | 10.2 | 10.55 | 7.0333 | -0.1 (-0.94%) | 3,001,426 |
| 19 Mar 2004 | HKD | 9.6 | 10.7 | 9.6 | 10.65 | 7.1 | +1.05 (+10.94%) | 10,087,232 |
