| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | HKD | 10.0355 | 10.0355 | 9.1629 | 9.1629 | 197.0428 | -0.291 (-3.08%) | 2,965 |
| 11 May 2004 | HKD | 9.5992 | 9.5992 | 9.3083 | 9.4538 | 203.2985 | -0.145 (-1.51%) | 1,007 |
| 10 May 2004 | HKD | 10.181 | 10.181 | 8.7266 | 9.5992 | 206.4252 | -0.582 (-5.71%) | 3,317 |
| 7 May 2004 | HKD | 10.3264 | 10.3264 | 9.1629 | 10.181 | 218.9365 | -0.291 (-2.78%) | 975 |
| 6 May 2004 | HKD | 10.4719 | 10.4719 | 10.181 | 10.4719 | 225.1921 | -0.291 (-2.70%) | 863 |
| 5 May 2004 | HKD | 10.9082 | 10.9082 | 10.181 | 10.7627 | 231.4456 | 0.0 (0.0%) | 1,974 |
| 4 May 2004 | HKD | 11.0536 | 11.0536 | 10.181 | 10.7627 | 231.4456 | -0.291 (-2.63%) | 1,023 |
| 3 May 2004 | HKD | 11.6354 | 12.0717 | 10.4719 | 11.0536 | 237.7013 | +0.291 (+2.70%) | 1,382 |
| 30 Apr 2004 | HKD | 10.6173 | 10.7627 | 9.8901 | 10.7627 | 231.4456 | -0.145 (-1.33%) | 1,390 |
| 29 Apr 2004 | HKD | 11.0536 | 11.0536 | 10.7627 | 10.9082 | 234.5745 | -0.436 (-3.85%) | 551 |
| 28 Apr 2004 | HKD | 10.9082 | 11.3445 | 10.9082 | 11.3445 | 243.9569 | +0.436 (+4.00%) | 2,445 |
| 27 Apr 2004 | HKD | 10.9082 | 10.9082 | 10.7627 | 10.9082 | 234.5745 | -0.145 (-1.32%) | 2,429 |
| 26 Apr 2004 | HKD | 11.1991 | 11.3445 | 11.0536 | 11.0536 | 237.7013 | -0.145 (-1.30%) | 1,087 |
| 23 Apr 2004 | HKD | 11.3445 | 12.2172 | 10.7627 | 11.1991 | 240.8301 | -0.145 (-1.28%) | 2,389 |
| 22 Apr 2004 | HKD | 11.3445 | 11.3445 | 10.0355 | 11.3445 | 243.9569 | -0.145 (-1.27%) | 1,686 |
| 21 Apr 2004 | HKD | 11.7809 | 12.2172 | 10.4719 | 11.49 | 247.0858 | -0.291 (-2.47%) | 1,494 |
| 20 Apr 2004 | HKD | 12.5081 | 12.5081 | 11.49 | 11.7809 | 253.3414 | -0.727 (-5.81%) | 4,036 |
| 19 Apr 2004 | HKD | 12.7989 | 12.9444 | 12.2172 | 12.5081 | 268.9794 | -0.291 (-2.27%) | 3,093 |
| 16 Apr 2004 | HKD | 12.3626 | 12.7989 | 12.0717 | 12.7989 | 275.2329 | +0.582 (+4.76%) | 4,684 |
| 15 Apr 2004 | HKD | 12.5081 | 12.5081 | 12.0717 | 12.2172 | 262.7238 | -0.291 (-2.33%) | 1,374 |
| 14 Apr 2004 | HKD | 12.6535 | 12.6535 | 12.3626 | 12.5081 | 268.9794 | -0.145 (-1.15%) | 1,406 |
| 13 Apr 2004 | HKD | 12.7989 | 12.7989 | 12.3626 | 12.6535 | 272.1062 | -0.145 (-1.14%) | 1,143 |
| 12 Apr 2004 | HKD | 12.7989 | 12.7989 | 12.7989 | 12.7989 | 275.2329 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 12.7989 | 12.7989 | 12.7989 | 12.7989 | 275.2329 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 13.0898 | 13.8171 | 12.7989 | 12.7989 | 275.2329 | 0.0 (0.0%) | 2,046 |
| 7 Apr 2004 | HKD | 12.6535 | 12.9444 | 12.6535 | 12.7989 | 275.2329 | 0.0 (0.0%) | 1,958 |
| 6 Apr 2004 | HKD | 12.6535 | 12.7989 | 12.5081 | 12.7989 | 275.2329 | 0.0 (0.0%) | 759 |
| 5 Apr 2004 | HKD | 12.7989 | 12.7989 | 12.7989 | 12.7989 | 275.2329 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 12.3626 | 12.9444 | 12.3626 | 12.7989 | 275.2329 | 0.0 (0.0%) | 1,830 |
| 1 Apr 2004 | HKD | 12.3626 | 12.7989 | 11.9263 | 12.7989 | 275.2329 | +0.436 (+3.53%) | 1,214 |
