| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | HKD | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 5.2094 | 0.0 (0.0%) | 79,161 |
| 9 Jun 2004 | HKD | 0.0763 | 0.0779 | 0.0763 | 0.0779 | 5.2094 | +0.002 (+2.10%) | 277,065 |
| 8 Jun 2004 | HKD | 0.0787 | 0.0787 | 0.0756 | 0.0763 | 5.1024 | -0.004 (-4.98%) | 870,776 |
| 7 Jun 2004 | HKD | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 5.3699 | 0.0 (0.0%) | 0 |
| 4 Jun 2004 | HKD | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 5.3699 | 0.0 (0.0%) | 158,323 |
| 3 Jun 2004 | HKD | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 5.3699 | 0.0 (0.0%) | 158,323 |
| 2 Jun 2004 | HKD | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 5.3699 | 0.0 (0.0%) | 79,161 |
| 1 Jun 2004 | HKD | 0.0787 | 0.0803 | 0.0787 | 0.0803 | 5.3699 | 0.0 (0.0%) | 142,491 |
| 31 May 2004 | HKD | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 5.3699 | 0.0 (0.0%) | 79,161 |
| 28 May 2004 | HKD | 0.0803 | 0.0803 | 0.0787 | 0.0803 | 5.3699 | -0.002 (-1.83%) | 158,323 |
| 27 May 2004 | HKD | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 5.4702 | 0.0 (0.0%) | 197,904 |
| 26 May 2004 | HKD | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 5.4702 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 5.4702 | 0.0 (0.0%) | 197,904 |
| 24 May 2004 | HKD | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 5.4702 | 0.0 (0.0%) | 395,807 |
| 21 May 2004 | HKD | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 5.4702 | +0.002 (+1.87%) | 269,149 |
| 20 May 2004 | HKD | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 5.3699 | -0.002 (-1.83%) | 79,161 |
| 19 May 2004 | HKD | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 5.4702 | 0.0 (0.0%) | 237,484 |
| 18 May 2004 | HKD | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 5.4702 | 0.0 (0.0%) | 79,161 |
| 17 May 2004 | HKD | 0.0834 | 0.0851 | 0.0787 | 0.0818 | 5.4702 | -0.002 (-1.92%) | 459,136 |
| 14 May 2004 | HKD | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 5.5772 | 0.0 (0.0%) | 79,161 |
| 13 May 2004 | HKD | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 5.5772 | 0.0 (0.0%) | 79,161 |
| 12 May 2004 | HKD | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 5.5772 | 0.0 (0.0%) | 158,323 |
| 11 May 2004 | HKD | 0.0818 | 0.0834 | 0.0818 | 0.0834 | 5.5772 | +0.002 (+1.96%) | 237,484 |
| 10 May 2004 | HKD | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 5.4702 | -0.002 (-1.92%) | 79,161 |
| 7 May 2004 | HKD | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 5.5772 | 0.0 (0.0%) | 158,323 |
| 6 May 2004 | HKD | 0.0818 | 0.0834 | 0.0818 | 0.0834 | 5.5772 | +0.002 (+1.96%) | 356,226 |
| 5 May 2004 | HKD | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 5.4702 | 0.0 (0.0%) | 158,323 |
| 4 May 2004 | HKD | 0.0787 | 0.0818 | 0.0787 | 0.0818 | 5.4702 | +0.003 (+3.94%) | 593,711 |
| 3 May 2004 | HKD | 0.0787 | 0.0787 | 0.0772 | 0.0787 | 5.2629 | 0.0 (0.0%) | 189,987 |
| 30 Apr 2004 | HKD | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 5.2629 | +0.001 (+1.03%) | 158,323 |
