| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | HKD | 1.34 | 1.34 | 1.33 | 1.33 | 0.5755 | +0.06 (+4.72%) | 83,191 |
| 23 Jun 2004 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.5496 | 0.0 (0.0%) | 0 |
| 22 Jun 2004 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.5496 | 0.0 (0.0%) | 0 |
| 21 Jun 2004 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.5496 | 0.0 (0.0%) | 83,191 |
| 18 Jun 2004 | HKD | 1.3501 | 1.3501 | 1.2 | 1.27 | 0.5496 | -0.1 (-7.31%) | 896,615 |
| 17 Jun 2004 | HKD | 1.45 | 1.45 | 1.36 | 1.3701 | 0.5929 | -0.04 (-2.82%) | 605,446 |
| 16 Jun 2004 | HKD | 1.45 | 1.45 | 1.36 | 1.4099 | 0.6101 | +0.05 (+3.67%) | 3,091,471 |
| 15 Jun 2004 | HKD | 1.4801 | 1.53 | 1.36 | 1.36 | 0.5885 | -0.04 (-2.86%) | 3,283,735 |
| 14 Jun 2004 | HKD | 1.6 | 1.6 | 1.3901 | 1.4001 | 0.6059 | -0.28 (-16.66%) | 9,405,209 |
| 11 Jun 2004 | HKD | 1.75 | 1.75 | 1.67 | 1.68 | 0.727 | -0.16 (-8.70%) | 3,043,406 |
| 10 Jun 2004 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 0.7962 | 0.0 (0.0%) | 0 |
| 9 Jun 2004 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 0.7962 | -0 (-0.01%) | 0 |
| 8 Jun 2004 | HKD | 1.8401 | 1.8401 | 1.8401 | 1.8401 | 0.7963 | -0.05 (-2.64%) | 55,461 |
| 7 Jun 2004 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 0.8179 | 0.0 (0.0%) | 0 |
| 4 Jun 2004 | HKD | 1.82 | 1.9 | 1.82 | 1.89 | 0.8179 | +0.07 (+3.85%) | 57,772 |
| 3 Jun 2004 | HKD | 1.82 | 1.82 | 1.7399 | 1.82 | 0.7876 | -0.01 (-0.55%) | 97,056 |
| 2 Jun 2004 | HKD | 1.8 | 1.8301 | 1.79 | 1.8301 | 0.792 | +0.05 (+2.81%) | 554,607 |
| 1 Jun 2004 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 0.7703 | 0.0 (0.0%) | 69,326 |
| 31 May 2004 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 0.7703 | +0.02 (+1.14%) | 50,839 |
| 28 May 2004 | HKD | 1.75 | 1.76 | 1.75 | 1.76 | 0.7616 | -0.01 (-0.56%) | 161,760 |
| 27 May 2004 | HKD | 1.8 | 1.8 | 1.7399 | 1.77 | 0.7659 | -0.05 (-2.75%) | 1,522,858 |
| 26 May 2004 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 0.7876 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 0.7876 | 0.0 (0.0%) | 0 |
| 24 May 2004 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 0.7876 | 0.0 (0.0%) | 0 |
| 21 May 2004 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 0.7876 | 0.0 (0.0%) | 0 |
| 20 May 2004 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 0.7876 | -0.02 (-1.09%) | 135,759 |
| 19 May 2004 | HKD | 1.8101 | 1.8401 | 1.8101 | 1.8401 | 0.7963 | +0.12 (+6.98%) | 101,678 |
| 18 May 2004 | HKD | 1.7001 | 1.7201 | 1.7001 | 1.7201 | 0.7444 | +0.02 (+1.18%) | 85,502 |
| 17 May 2004 | HKD | 1.7001 | 1.7001 | 1.7001 | 1.7001 | 0.7357 | -0.24 (-12.37%) | 69,326 |
| 14 May 2004 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 0.8395 | 0.0 (0.0%) | 0 |
