| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | HKD | 4.3633 | 4.4796 | 4.2178 | 4.2178 | 90.7013 | 0.0 (0.0%) | 1,566 |
| 22 Jun 2004 | HKD | 4.2178 | 4.2178 | 4.2178 | 4.2178 | 90.7013 | 0.0 (0.0%) | 0 |
| 21 Jun 2004 | HKD | 4.2178 | 4.4505 | 4.0724 | 4.2178 | 90.7013 | +0.204 (+5.07%) | 2,653 |
| 18 Jun 2004 | HKD | 4.1306 | 4.3051 | 3.7233 | 4.0142 | 86.323 | -0.669 (-14.29%) | 1,990 |
| 17 Jun 2004 | HKD | 4.6833 | 4.6833 | 4.5087 | 4.6833 | 100.7116 | -0.029 (-0.62%) | 1,286 |
| 16 Jun 2004 | HKD | 4.7124 | 4.7124 | 4.7124 | 4.7124 | 101.3374 | -0.029 (-0.61%) | 463 |
| 15 Jun 2004 | HKD | 4.3633 | 4.7414 | 4.3633 | 4.7414 | 101.9611 | -0.175 (-3.55%) | 575 |
| 14 Jun 2004 | HKD | 4.8287 | 4.916 | 4.8287 | 4.916 | 105.7157 | +0.087 (+1.81%) | 431 |
| 11 Jun 2004 | HKD | 4.7996 | 4.916 | 4.6833 | 4.8287 | 103.8384 | +0.058 (+1.22%) | 1,558 |
| 10 Jun 2004 | HKD | 4.4796 | 4.8869 | 4.4796 | 4.7705 | 102.5868 | +0.116 (+2.50%) | 1,486 |
| 9 Jun 2004 | HKD | 5.0905 | 5.0905 | 4.1306 | 4.6542 | 100.0859 | -0.436 (-8.57%) | 5,411 |
| 8 Jun 2004 | HKD | 5.2941 | 5.4977 | 4.6542 | 5.0905 | 109.4682 | +0.116 (+2.34%) | 1,526 |
| 7 Jun 2004 | HKD | 5.6723 | 5.7595 | 4.4215 | 4.9741 | 106.9651 | -0.611 (-10.94%) | 4,340 |
| 4 Jun 2004 | HKD | 4.945 | 5.7595 | 4.0724 | 5.585 | 120.1022 | +0.785 (+16.36%) | 9,016 |
| 3 Jun 2004 | HKD | 5.5268 | 6.3122 | 3.6942 | 4.7996 | 103.2126 | -1.425 (-22.90%) | 9,176 |
| 2 Jun 2004 | HKD | 7.4176 | 7.4176 | 5.7886 | 6.2249 | 133.8629 | -0.756 (-10.83%) | 5,739 |
| 1 Jun 2004 | HKD | 6.6904 | 6.9812 | 6.3995 | 6.9812 | 150.1267 | -0.291 (-4.00%) | 2,038 |
| 31 May 2004 | HKD | 7.563 | 7.563 | 7.2721 | 7.2721 | 156.3823 | -0.145 (-1.96%) | 351 |
| 28 May 2004 | HKD | 8.1448 | 8.1448 | 6.894 | 7.4176 | 159.5112 | -0.291 (-3.77%) | 655 |
| 27 May 2004 | HKD | 7.563 | 8.1448 | 7.1267 | 7.7085 | 165.7668 | -0.436 (-5.36%) | 3,149 |
| 26 May 2004 | HKD | 8.1448 | 8.1448 | 8.1448 | 8.1448 | 175.1492 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 7.2721 | 8.1448 | 7.2721 | 8.1448 | 175.1492 | -0.291 (-3.45%) | 967 |
| 24 May 2004 | HKD | 7.563 | 8.4357 | 7.563 | 8.4357 | 181.4048 | -0.145 (-1.69%) | 591 |
| 21 May 2004 | HKD | 8.5811 | 8.5811 | 8.2902 | 8.5811 | 184.5316 | +0.291 (+3.51%) | 2,094 |
| 20 May 2004 | HKD | 8.7266 | 8.872 | 7.1849 | 8.2902 | 178.2759 | -0.291 (-3.39%) | 1,214 |
| 19 May 2004 | HKD | 8.2902 | 8.5811 | 7.9994 | 8.5811 | 184.5316 | -0.291 (-3.28%) | 951 |
| 18 May 2004 | HKD | 8.872 | 8.872 | 8.1448 | 8.872 | 190.7872 | +0.291 (+3.39%) | 647 |
| 17 May 2004 | HKD | 9.0175 | 9.0175 | 8.5811 | 8.5811 | 184.5316 | -1.309 (-13.24%) | 1,614 |
| 14 May 2004 | HKD | 8.1448 | 9.8901 | 8.1448 | 9.8901 | 212.6809 | +0.582 (+6.25%) | 1,087 |
| 13 May 2004 | HKD | 9.3083 | 9.3083 | 8.7266 | 9.3083 | 200.1696 | +0.145 (+1.59%) | 1,734 |
