| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.137 | +0.004 (+0.33%) | 0 |
| 21 Jun 2004 | HKD | 1.1659 | 1.1758 | 1.1363 | 1.1462 | 1.1333 | 0.0 (0.0%) | 11,135,612 |
| 18 Jun 2004 | HKD | 1.1659 | 1.1659 | 1.1363 | 1.1462 | 1.1333 | -0.04 (-3.33%) | 14,620,928 |
| 17 Jun 2004 | HKD | 1.2054 | 1.2351 | 1.1659 | 1.1857 | 1.1723 | -0.049 (-4.00%) | 8,413,911 |
| 16 Jun 2004 | HKD | 1.2647 | 1.2746 | 1.2252 | 1.2351 | 1.2212 | -0.03 (-2.34%) | 17,108,488 |
| 15 Jun 2004 | HKD | 1.2548 | 1.2746 | 1.2351 | 1.2647 | 1.2504 | 0.0 (0.0%) | 13,247,434 |
| 14 Jun 2004 | HKD | 1.2845 | 1.3141 | 1.2548 | 1.2647 | 1.2504 | -0.01 (-0.78%) | 21,638,083 |
| 11 Jun 2004 | HKD | 1.2647 | 1.2944 | 1.245 | 1.2746 | 1.2602 | +0.01 (+0.78%) | 28,057,495 |
| 10 Jun 2004 | HKD | 1.2548 | 1.2647 | 1.2351 | 1.2647 | 1.2504 | 0.0 (0.0%) | 31,328,392 |
| 9 Jun 2004 | HKD | 1.3141 | 1.3141 | 1.2647 | 1.2647 | 1.2504 | -0.01 (-0.78%) | 10,298,671 |
| 8 Jun 2004 | HKD | 1.3042 | 1.3042 | 1.2647 | 1.2746 | 1.2602 | 0.0 (0.0%) | 9,832,918 |
| 7 Jun 2004 | HKD | 1.2746 | 1.2845 | 1.2647 | 1.2746 | 1.2602 | +0.03 (+2.38%) | 6,852,801 |
| 4 Jun 2004 | HKD | 1.2351 | 1.2647 | 1.2252 | 1.245 | 1.231 | +0.01 (+0.80%) | 7,654,343 |
| 3 Jun 2004 | HKD | 1.2845 | 1.2845 | 1.2054 | 1.2351 | 1.2212 | -0.049 (-3.85%) | 14,531,924 |
| 2 Jun 2004 | HKD | 1.2647 | 1.2944 | 1.2647 | 1.2845 | 1.27 | +0.03 (+2.37%) | 6,054,294 |
| 1 Jun 2004 | HKD | 1.2944 | 1.3042 | 1.2548 | 1.2548 | 1.2406 | -0.04 (-3.06%) | 6,290,964 |
| 31 May 2004 | HKD | 1.2647 | 1.3141 | 1.245 | 1.2944 | 1.2798 | +0.03 (+2.35%) | 15,737,523 |
| 28 May 2004 | HKD | 1.2746 | 1.2746 | 1.2548 | 1.2647 | 1.2504 | +0.02 (+1.58%) | 19,435,234 |
| 27 May 2004 | HKD | 1.2845 | 1.2944 | 1.2351 | 1.245 | 1.231 | +0.015 (+1.22%) | 39,079,830 |
| 26 May 2004 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.2161 | +0.005 (+0.39%) | 0 |
| 25 May 2004 | HKD | 1.2351 | 1.2351 | 1.1956 | 1.2252 | 1.2114 | 0.0 (0.0%) | 10,923,216 |
| 24 May 2004 | HKD | 1.1857 | 1.245 | 1.1857 | 1.2252 | 1.2114 | +0.04 (+3.33%) | 18,217,498 |
| 21 May 2004 | HKD | 1.1264 | 1.2054 | 1.1264 | 1.1857 | 1.1723 | +0.069 (+6.20%) | 20,794,568 |
| 20 May 2004 | HKD | 1.1264 | 1.1659 | 1.1165 | 1.1165 | 1.1039 | 0.0 (0.0%) | 25,738,335 |
| 19 May 2004 | HKD | 1.1264 | 1.1659 | 1.1165 | 1.1165 | 1.1039 | +0.03 (+2.72%) | 31,475,046 |
| 18 May 2004 | HKD | 1.0572 | 1.1066 | 1.0375 | 1.0869 | 1.0746 | +0.02 (+1.86%) | 14,495,513 |
| 17 May 2004 | HKD | 1.1066 | 1.1066 | 1.0375 | 1.0671 | 1.0551 | -0.069 (-6.09%) | 21,350,408 |
| 14 May 2004 | HKD | 1.1659 | 1.1758 | 1.1264 | 1.1363 | 1.1235 | -0.04 (-3.36%) | 9,225,643 |
| 13 May 2004 | HKD | 1.1857 | 1.1857 | 1.1363 | 1.1758 | 1.1625 | 0.0 (0.0%) | 14,143,189 |
| 12 May 2004 | HKD | 1.2054 | 1.2153 | 1.1659 | 1.1758 | 1.1625 | 0.0 (0.0%) | 22,696,522 |
