| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | HKD | 1.5 | 1.51 | 1.5 | 1.5 | 1.3351 | -0.02 (-1.32%) | 394,000 |
| 8 Jun 2004 | HKD | 1.5 | 1.52 | 1.49 | 1.52 | 1.3529 | +0.02 (+1.33%) | 2,811,867 |
| 7 Jun 2004 | HKD | 1.51 | 1.51 | 1.49 | 1.5 | 1.3351 | -0.01 (-0.66%) | 712,292 |
| 4 Jun 2004 | HKD | 1.49 | 1.51 | 1.47 | 1.51 | 1.344 | +0.05 (+3.42%) | 712,940 |
| 3 Jun 2004 | HKD | 1.53 | 1.53 | 1.46 | 1.46 | 1.2995 | -0.07 (-4.58%) | 1,586,000 |
| 2 Jun 2004 | HKD | 1.5 | 1.53 | 1.48 | 1.53 | 1.3618 | +0.04 (+2.68%) | 2,507,812 |
| 1 Jun 2004 | HKD | 1.52 | 1.52 | 1.48 | 1.49 | 1.3262 | -0.02 (-1.32%) | 1,456,240 |
| 31 May 2004 | HKD | 1.52 | 1.52 | 1.51 | 1.51 | 1.344 | -0.01 (-0.66%) | 980,000 |
| 28 May 2004 | HKD | 1.54 | 1.54 | 1.5 | 1.52 | 1.3529 | 0.0 (0.0%) | 1,960,040 |
| 27 May 2004 | HKD | 1.52 | 1.53 | 1.49 | 1.52 | 1.3529 | +0.03 (+2.01%) | 2,452,240 |
| 26 May 2004 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.3262 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 1.5 | 1.5 | 1.48 | 1.49 | 1.3262 | -0.02 (-1.32%) | 318,080 |
| 24 May 2004 | HKD | 1.51 | 1.53 | 1.48 | 1.51 | 1.344 | +0.01 (+0.67%) | 2,002,000 |
| 21 May 2004 | HKD | 1.48 | 1.51 | 1.47 | 1.5 | 1.3351 | +0.04 (+2.74%) | 1,507,417 |
| 20 May 2004 | HKD | 1.43 | 1.51 | 1.43 | 1.46 | 1.2995 | +0.03 (+2.10%) | 3,091,852 |
| 19 May 2004 | HKD | 1.4 | 1.45 | 1.4 | 1.43 | 1.2727 | +0.03 (+2.14%) | 994,000 |
| 18 May 2004 | HKD | 1.38 | 1.41 | 1.38 | 1.4 | 1.246 | -0.02 (-1.41%) | 897,812 |
| 17 May 2004 | HKD | 1.48 | 1.48 | 1.38 | 1.42 | 1.2638 | -0.06 (-4.05%) | 1,656,000 |
| 14 May 2004 | HKD | 1.5 | 1.52 | 1.48 | 1.48 | 1.3173 | -0.05 (-3.27%) | 2,095,883 |
| 13 May 2004 | HKD | 1.53 | 1.54 | 1.49 | 1.53 | 1.3618 | +0.01 (+0.66%) | 2,610,000 |
| 12 May 2004 | HKD | 1.53 | 1.53 | 1.51 | 1.52 | 1.3529 | +0.01 (+0.66%) | 2,256,040 |
| 11 May 2004 | HKD | 1.43 | 1.52 | 1.42 | 1.51 | 1.344 | +0.05 (+3.42%) | 1,693,837 |
| 10 May 2004 | HKD | 1.52 | 1.52 | 1.46 | 1.46 | 1.2995 | -0.07 (-4.58%) | 3,630,000 |
| 7 May 2004 | HKD | 1.49 | 1.53 | 1.44 | 1.53 | 1.3618 | +0.07 (+4.79%) | 4,080,000 |
| 6 May 2004 | HKD | 1.45 | 1.49 | 1.44 | 1.46 | 1.2995 | +0.02 (+1.39%) | 898,400 |
| 5 May 2004 | HKD | 1.43 | 1.46 | 1.42 | 1.44 | 1.2816 | 0.0 (0.0%) | 850,895 |
| 4 May 2004 | HKD | 1.41 | 1.45 | 1.41 | 1.44 | 1.2816 | +0.04 (+2.86%) | 680,000 |
| 3 May 2004 | HKD | 1.4 | 1.42 | 1.39 | 1.4 | 1.246 | -0.01 (-0.71%) | 600,480 |
| 30 Apr 2004 | HKD | 1.41 | 1.42 | 1.38 | 1.41 | 1.2549 | -0.02 (-1.40%) | 1,796,000 |
| 29 Apr 2004 | HKD | 1.48 | 1.48 | 1.42 | 1.43 | 1.2727 | -0.05 (-3.38%) | 963,336 |
