| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | HKD | 5.1 | 5.1 | 5 | 5.0501 | 1.6834 | 0.0 (0.0%) | 5,478,005 |
| 9 Jun 2004 | HKD | 5.15 | 5.15 | 5.0501 | 5.0501 | 1.6834 | -0.05 (-0.98%) | 6,006,006 |
| 8 Jun 2004 | HKD | 5.25 | 5.25 | 5.0501 | 5.1 | 1.7 | -0.1 (-1.92%) | 14,247,014 |
| 7 Jun 2004 | HKD | 5.1 | 5.3 | 5.1 | 5.2001 | 1.7334 | +0.2 (+4.00%) | 7,065,007 |
| 4 Jun 2004 | HKD | 4.95 | 5.0501 | 4.95 | 5 | 1.6667 | +0.05 (+1.01%) | 3,522,003 |
| 3 Jun 2004 | HKD | 5.2001 | 5.25 | 4.95 | 4.95 | 1.65 | -0.25 (-4.81%) | 5,784,006 |
| 2 Jun 2004 | HKD | 5.15 | 5.2001 | 5.15 | 5.2001 | 1.7334 | 0.0 (0.0%) | 4,347,004 |
| 1 Jun 2004 | HKD | 5.25 | 5.3 | 5.15 | 5.2001 | 1.7334 | 0.0 (0.0%) | 5,808,006 |
| 31 May 2004 | HKD | 5.2001 | 5.25 | 5.1 | 5.2001 | 1.7334 | 0.0 (0.0%) | 3,981,004 |
| 28 May 2004 | HKD | 5.3 | 5.4 | 5.15 | 5.2001 | 1.7334 | -0.05 (-0.95%) | 8,730,008 |
| 27 May 2004 | HKD | 5.15 | 5.3 | 5.15 | 5.25 | 1.75 | +0.15 (+2.94%) | 6,387,006 |
| 26 May 2004 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 1.7 | +0.05 (+0.99%) | 0 |
| 25 May 2004 | HKD | 4.925 | 5.15 | 4.925 | 5.0501 | 1.6834 | +0.125 (+2.54%) | 9,171,009 |
| 24 May 2004 | HKD | 4.9001 | 4.9751 | 4.875 | 4.925 | 1.6417 | +0.075 (+1.55%) | 6,297,006 |
| 21 May 2004 | HKD | 4.8251 | 4.95 | 4.8 | 4.85 | 1.6167 | +0.1 (+2.10%) | 6,570,006 |
| 20 May 2004 | HKD | 5 | 5 | 4.725 | 4.7501 | 1.5834 | -0.175 (-3.55%) | 5,769,006 |
| 19 May 2004 | HKD | 4.85 | 5 | 4.85 | 4.925 | 1.6417 | +0.15 (+3.14%) | 3,426,003 |
| 18 May 2004 | HKD | 4.725 | 4.8 | 4.6001 | 4.775 | 1.5917 | +0.275 (+6.11%) | 6,294,006 |
| 17 May 2004 | HKD | 4.7501 | 4.775 | 4.5 | 4.5 | 1.5 | -0.275 (-5.76%) | 3,882,004 |
| 14 May 2004 | HKD | 4.9751 | 4.9751 | 4.7 | 4.775 | 1.5917 | -0.225 (-4.50%) | 13,611,013 |
| 13 May 2004 | HKD | 5.1 | 5.1 | 4.9001 | 5 | 1.6667 | -0.1 (-1.96%) | 8,922,009 |
| 12 May 2004 | HKD | 5.2001 | 5.25 | 5 | 5.1 | 1.7 | +0.05 (+0.99%) | 11,496,011 |
| 11 May 2004 | HKD | 5 | 5.15 | 5 | 5.0501 | 1.6834 | 0.0 (0.0%) | 6,396,006 |
| 10 May 2004 | HKD | 5.2001 | 5.2001 | 5 | 5.0501 | 1.6834 | -0.2 (-3.81%) | 6,027,006 |
| 7 May 2004 | HKD | 5.3501 | 5.3501 | 5.2001 | 5.25 | 1.75 | -0.1 (-1.87%) | 3,687,004 |
| 6 May 2004 | HKD | 5.3 | 5.55 | 5.3 | 5.3501 | 1.7834 | -0.05 (-0.92%) | 2,222,402 |
| 5 May 2004 | HKD | 5.4 | 5.45 | 5.25 | 5.4 | 1.8 | -0.05 (-0.92%) | 3,048,003 |
| 4 May 2004 | HKD | 5.45 | 5.55 | 5.4 | 5.45 | 1.8167 | +0.15 (+2.83%) | 4,041,004 |
| 3 May 2004 | HKD | 5.3 | 5.3501 | 5.25 | 5.3 | 1.7667 | -0.05 (-0.94%) | 3,534,003 |
| 30 Apr 2004 | HKD | 5.2001 | 5.4 | 5.15 | 5.3501 | 1.7834 | +0.1 (+1.91%) | 7,377,607 |
