| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2004 | HKD | 3.6874 | 3.7335 | 3.6644 | 3.7105 | 0.7421 | +0.046 (+1.26%) | 54,669,999 |
| 12 Jul 2004 | HKD | 3.7566 | 3.8027 | 3.6644 | 3.6644 | 0.7329 | -0.092 (-2.45%) | 59,839,999 |
| 9 Jul 2004 | HKD | 3.7796 | 3.8027 | 3.7105 | 3.7566 | 0.7513 | -0.023 (-0.61%) | 46,879,999 |
| 8 Jul 2004 | HKD | 3.9179 | 3.9179 | 3.7566 | 3.7796 | 0.7559 | -0.161 (-4.09%) | 105,744,998 |
| 7 Jul 2004 | HKD | 4.0331 | 4.0331 | 3.9179 | 3.9409 | 0.7882 | -0.115 (-2.84%) | 65,674,999 |
| 6 Jul 2004 | HKD | 4.0331 | 4.1023 | 4.0101 | 4.0562 | 0.8112 | +0.023 (+0.57%) | 76,879,999 |
| 5 Jul 2004 | HKD | 3.987 | 4.0562 | 3.987 | 4.0331 | 0.8066 | +0.023 (+0.57%) | 71,319,999 |
| 2 Jul 2004 | HKD | 3.9409 | 4.0101 | 3.8487 | 4.0101 | 0.802 | +0.05 (+1.27%) | 65,129,999 |
| 1 Jul 2004 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 0.792 | -0.004 (-0.10%) | 0 |
| 30 Jun 2004 | HKD | 4.0101 | 4.0792 | 3.964 | 3.964 | 0.7928 | -0.023 (-0.58%) | 61,084,999 |
| 29 Jun 2004 | HKD | 3.964 | 4.0792 | 3.964 | 3.987 | 0.7974 | +0.023 (+0.58%) | 75,407,499 |
| 28 Jun 2004 | HKD | 4.0331 | 4.0562 | 3.9179 | 3.964 | 0.7928 | -0.092 (-2.27%) | 73,729,999 |
| 25 Jun 2004 | HKD | 4.1253 | 4.1944 | 4.0101 | 4.0562 | 0.8112 | -0.069 (-1.68%) | 105,812,498 |
| 24 Jun 2004 | HKD | 4.1253 | 4.1714 | 3.987 | 4.1253 | 0.8251 | +0.046 (+1.13%) | 173,614,997 |
| 23 Jun 2004 | HKD | 3.7335 | 4.1023 | 3.7105 | 4.0792 | 0.8158 | +0.389 (+10.55%) | 275,079,996 |
| 22 Jun 2004 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 0.738 | +0.003 (+0.07%) | 0 |
| 21 Jun 2004 | HKD | 3.8027 | 3.8027 | 3.6413 | 3.6874 | 0.7375 | -0.023 (-0.62%) | 114,084,998 |
| 18 Jun 2004 | HKD | 3.8718 | 3.9179 | 3.6413 | 3.7105 | 0.7421 | -0.184 (-4.73%) | 182,989,997 |
| 17 Jun 2004 | HKD | 3.8257 | 4.0331 | 3.8027 | 3.8948 | 0.779 | +0.069 (+1.81%) | 419,007,534 |
| 16 Jun 2004 | HKD | 4.0331 | 4.2636 | 3.7566 | 3.8257 | 0.7651 | 0.0 (0.0%) | 2,198,874,967 |
