| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | HKD | 5.4 | 5.4 | 5.2001 | 5.25 | 1.75 | -0.2 (-3.67%) | 4,378,504 |
| 28 Apr 2004 | HKD | 5.45 | 5.6 | 5.4 | 5.45 | 1.8167 | 0.0 (0.0%) | 3,043,503 |
| 27 Apr 2004 | HKD | 5.45 | 5.7 | 5.3501 | 5.45 | 1.8167 | -0.1 (-1.80%) | 2,964,003 |
| 26 Apr 2004 | HKD | 5.7 | 5.7 | 5.4 | 5.55 | 1.85 | -0.2 (-3.48%) | 1,416,001 |
| 23 Apr 2004 | HKD | 5.6501 | 5.85 | 5.6501 | 5.75 | 1.9167 | +0.05 (+0.88%) | 5,634,005 |
| 22 Apr 2004 | HKD | 5.3 | 5.75 | 5.3 | 5.7 | 1.9 | +0.5 (+9.61%) | 8,979,009 |
| 21 Apr 2004 | HKD | 5.4 | 5.4 | 5.1 | 5.2001 | 1.7334 | -0.35 (-6.30%) | 10,776,010 |
| 20 Apr 2004 | HKD | 5.9 | 5.9 | 5.5001 | 5.55 | 1.85 | -0.35 (-5.93%) | 4,333,447 |
| 19 Apr 2004 | HKD | 6.05 | 6.05 | 5.85 | 5.9 | 1.9667 | -0.1 (-1.67%) | 3,483,003 |
| 16 Apr 2004 | HKD | 6.1001 | 6.15 | 5.9 | 6 | 2 | 0.0 (0.0%) | 4,014,004 |
| 15 Apr 2004 | HKD | 5.85 | 6.05 | 5.75 | 6 | 2 | +0.15 (+2.56%) | 3,528,003 |
| 14 Apr 2004 | HKD | 6.2 | 6.2 | 5.85 | 5.85 | 1.95 | -0.3 (-4.88%) | 4,536,004 |
| 13 Apr 2004 | HKD | 6.1001 | 6.2501 | 6.1001 | 6.15 | 2.05 | +0.15 (+2.50%) | 3,849,004 |
| 12 Apr 2004 | HKD | 6 | 6 | 6 | 6 | 2 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 6 | 6 | 6 | 6 | 2 | -0.05 (-0.83%) | 0 |
| 8 Apr 2004 | HKD | 6.05 | 6.05 | 5.9501 | 6.05 | 2.0167 | 0.0 (0.0%) | 5,085,005 |
| 7 Apr 2004 | HKD | 5.9501 | 6.1001 | 5.9 | 6.05 | 2.0167 | +0.15 (+2.54%) | 5,427,005 |
| 6 Apr 2004 | HKD | 5.55 | 5.9501 | 5.55 | 5.9 | 1.9667 | +0.5 (+9.26%) | 24,363,023 |
| 5 Apr 2004 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 1.8 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 5.6 | 5.6501 | 5.3 | 5.4 | 1.8 | -0.2 (-3.57%) | 10,845,010 |
| 1 Apr 2004 | HKD | 5.75 | 5.75 | 5.55 | 5.6 | 1.8667 | -0.1 (-1.75%) | 1,986,002 |
| 31 Mar 2004 | HKD | 5.75 | 5.9 | 5.6 | 5.7 | 1.9 | +0.05 (+0.88%) | 10,548,910 |
| 30 Mar 2004 | HKD | 5.6501 | 5.8001 | 5.6501 | 5.6501 | 1.8834 | 0.0 (0.0%) | 6,185,106 |
| 29 Mar 2004 | HKD | 5.7 | 5.7 | 5.6501 | 5.6501 | 1.8834 | -0.05 (-0.88%) | 2,307,002 |
| 26 Mar 2004 | HKD | 5.9 | 5.9501 | 5.6501 | 5.7 | 1.9 | -0.15 (-2.56%) | 3,183,003 |
| 25 Mar 2004 | HKD | 5.9 | 6 | 5.8001 | 5.85 | 1.95 | -0.15 (-2.50%) | 2,028,002 |
| 24 Mar 2004 | HKD | 5.9501 | 6 | 5.7 | 6 | 2 | +0.2 (+3.45%) | 5,055,305 |
| 23 Mar 2004 | HKD | 5.9 | 5.9 | 5.7 | 5.8001 | 1.9334 | -0.05 (-0.85%) | 1,471,501 |
| 22 Mar 2004 | HKD | 5.9501 | 5.9501 | 5.8001 | 5.85 | 1.95 | 0.0 (0.0%) | 861,001 |
| 19 Mar 2004 | HKD | 5.9 | 5.9501 | 5.8001 | 5.85 | 1.95 | 0.0 (0.0%) | 3,439,803 |
