| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 523.0087 | 0.0 (0.0%) | 70 |
| 31 May 2004 | HKD | 4.7 | 4.75 | 4.5 | 4.6 | 523.0087 | 0.0 (0.0%) | 9 |
| 28 May 2004 | HKD | 4.7 | 4.7 | 4.6 | 4.6 | 523.0087 | -0.1 (-2.13%) | 361 |
| 27 May 2004 | HKD | 4.8 | 4.8 | 4.7 | 4.7 | 534.3785 | +0.1 (+2.17%) | 237 |
| 26 May 2004 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 523.0087 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 4.6 | 4.6 | 4.5 | 4.6 | 523.0087 | 0.0 (0.0%) | 123 |
| 24 May 2004 | HKD | 4.6 | 4.6 | 4.45 | 4.6 | 523.0087 | +0.2 (+4.55%) | 88 |
| 21 May 2004 | HKD | 4.8 | 4.8 | 4.4 | 4.4 | 500.2692 | -0.4 (-8.33%) | 114 |
| 20 May 2004 | HKD | 4.8 | 4.8 | 4.4 | 4.8 | 545.7482 | 0.0 (0.0%) | 79 |
| 19 May 2004 | HKD | 4.4 | 4.8 | 4.4 | 4.8 | 545.7482 | +0.5 (+11.63%) | 1,143 |
| 18 May 2004 | HKD | 3.5 | 4.4 | 3.5 | 4.3 | 488.8995 | +0.45 (+11.69%) | 1,478 |
| 17 May 2004 | HKD | 4.5 | 4.5 | 3.8 | 3.85 | 437.7356 | -0.65 (-14.44%) | 607 |
| 14 May 2004 | HKD | 4.6 | 4.65 | 4.2 | 4.5 | 511.639 | 0.0 (0.0%) | 765 |
| 13 May 2004 | HKD | 4.6 | 4.6 | 4.1 | 4.5 | 511.639 | -0.15 (-3.23%) | 545 |
| 12 May 2004 | HKD | 4.75 | 4.75 | 4.65 | 4.65 | 528.6936 | -0.1 (-2.11%) | 369 |
| 11 May 2004 | HKD | 4.6 | 4.75 | 4.55 | 4.75 | 540.0634 | 0.0 (0.0%) | 273 |
| 10 May 2004 | HKD | 4.85 | 4.85 | 4.6 | 4.75 | 540.0634 | -0.1 (-2.06%) | 686 |
| 7 May 2004 | HKD | 4.9 | 4.95 | 4.85 | 4.85 | 551.4331 | -0.05 (-1.02%) | 114 |
| 6 May 2004 | HKD | 4.85 | 4.95 | 4.85 | 4.9 | 557.118 | 0.0 (0.0%) | 123 |
| 5 May 2004 | HKD | 4.8 | 4.9 | 4.75 | 4.9 | 557.118 | +0.1 (+2.08%) | 660 |
| 4 May 2004 | HKD | 4.7 | 4.8 | 4.7 | 4.8 | 545.7482 | +0.1 (+2.13%) | 53 |
| 3 May 2004 | HKD | 4.7 | 4.85 | 4.7 | 4.7 | 534.3785 | -0.15 (-3.09%) | 18 |
| 30 Apr 2004 | HKD | 4.85 | 4.85 | 4.8 | 4.85 | 551.4331 | 0.0 (0.0%) | 237 |
| 29 Apr 2004 | HKD | 4.9 | 4.9 | 4.5 | 4.85 | 551.4331 | -0.15 (-3%) | 1,152 |
| 28 Apr 2004 | HKD | 5 | 5 | 5 | 5 | 568.4877 | 0.0 (0.0%) | 132 |
| 27 Apr 2004 | HKD | 5 | 5 | 4.95 | 5 | 568.4877 | 0.0 (0.0%) | 325 |
| 26 Apr 2004 | HKD | 5.2 | 5.2 | 5 | 5 | 568.4877 | -0.2 (-3.85%) | 431 |
| 23 Apr 2004 | HKD | 5 | 5.2 | 5 | 5.2 | 591.2272 | +0.2 (+4%) | 633 |
| 22 Apr 2004 | HKD | 5 | 5 | 5 | 5 | 568.4877 | 0.0 (0.0%) | 493 |
| 21 Apr 2004 | HKD | 5 | 5 | 4.8 | 5 | 568.4877 | -0.2 (-3.85%) | 818 |
