| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | HKD | 5.2 | 5.2 | 5.1 | 5.2 | 591.2272 | 0.0 (0.0%) | 721 |
| 19 Apr 2004 | HKD | 5.5 | 5.5 | 5.1 | 5.2 | 591.2272 | -0.2 (-3.70%) | 677 |
| 16 Apr 2004 | HKD | 5.5 | 5.5 | 5.4 | 5.4 | 613.9668 | +0.1 (+1.89%) | 70 |
| 15 Apr 2004 | HKD | 5.5 | 5.5 | 5.2 | 5.3 | 602.597 | 0.0 (0.0%) | 378 |
| 14 Apr 2004 | HKD | 5.6 | 5.6 | 5.3 | 5.3 | 602.597 | -0.3 (-5.36%) | 1,029 |
| 13 Apr 2004 | HKD | 5.6 | 5.6 | 5.5 | 5.6 | 636.7063 | 0.0 (0.0%) | 809 |
| 12 Apr 2004 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 636.7063 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 636.7063 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 5.3 | 5.6 | 5.3 | 5.6 | 636.7063 | +0.3 (+5.66%) | 1,847 |
| 7 Apr 2004 | HKD | 5.4 | 5.4 | 5.2 | 5.3 | 602.597 | -0.1 (-1.85%) | 677 |
| 6 Apr 2004 | HKD | 5.4 | 5.4 | 5.3 | 5.4 | 613.9668 | +0.1 (+1.89%) | 413 |
| 5 Apr 2004 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 602.597 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 5.2 | 5.3 | 5.2 | 5.3 | 602.597 | +0.2 (+3.92%) | 721 |
| 1 Apr 2004 | HKD | 5.2 | 5.2 | 5.1 | 5.1 | 579.8575 | -0.1 (-1.92%) | 704 |
| 31 Mar 2004 | HKD | 5.2 | 5.3 | 5.1 | 5.2 | 591.2272 | -0.1 (-1.89%) | 836 |
| 30 Mar 2004 | HKD | 5.3 | 5.4 | 5.2 | 5.3 | 602.597 | 0.0 (0.0%) | 537 |
| 29 Mar 2004 | HKD | 5.4 | 5.4 | 5.2 | 5.3 | 602.597 | +0.1 (+1.92%) | 290 |
| 26 Mar 2004 | HKD | 5.3 | 5.3 | 5.2 | 5.2 | 591.2272 | 0.0 (0.0%) | 1,117 |
| 25 Mar 2004 | HKD | 5.4 | 5.5 | 5.2 | 5.2 | 591.2272 | -0.2 (-3.70%) | 818 |
| 24 Mar 2004 | HKD | 5.4 | 5.5 | 5.4 | 5.4 | 613.9668 | 0.0 (0.0%) | 484 |
| 23 Mar 2004 | HKD | 5.2 | 5.4 | 5.2 | 5.4 | 613.9668 | +0.2 (+3.85%) | 844 |
| 22 Mar 2004 | HKD | 5.2 | 5.3 | 5.2 | 5.2 | 591.2272 | -0.2 (-3.70%) | 1,117 |
| 19 Mar 2004 | HKD | 5.4 | 5.5 | 5.3 | 5.4 | 613.9668 | 0.0 (0.0%) | 704 |
| 18 Mar 2004 | HKD | 5.5 | 5.5 | 5.4 | 5.4 | 613.9668 | -0.1 (-1.82%) | 1,689 |
| 17 Mar 2004 | HKD | 5.5 | 5.7 | 5.5 | 5.5 | 625.3365 | 0.0 (0.0%) | 853 |
| 16 Mar 2004 | HKD | 5.5 | 5.5 | 5.4 | 5.5 | 625.3365 | -0.1 (-1.79%) | 924 |
| 15 Mar 2004 | HKD | 5.5 | 5.7 | 5.5 | 5.6 | 636.7063 | +0.2 (+3.70%) | 3,764 |
| 12 Mar 2004 | HKD | 5.4 | 5.4 | 5 | 5.4 | 613.9668 | -0.2 (-3.57%) | 4,239 |
| 11 Mar 2004 | HKD | 5.7 | 5.7 | 5.4 | 5.6 | 636.7063 | -0.2 (-3.45%) | 3,808 |
| 10 Mar 2004 | HKD | 5.8 | 5.8 | 5.6 | 5.8 | 659.4458 | -0.1 (-1.69%) | 3,342 |
