| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | HKD | 4.125 | 4.15 | 3.825 | 3.95 | 3.8792 | -0.2 (-4.82%) | 9,400,567 |
| 17 Jun 2004 | HKD | 4.35 | 4.35 | 4.1 | 4.15 | 4.0756 | -0.15 (-3.49%) | 3,089,398 |
| 16 Jun 2004 | HKD | 4.225 | 4.3 | 4.225 | 4.3 | 4.2229 | +0.1 (+2.38%) | 3,069,033 |
| 15 Jun 2004 | HKD | 4.15 | 4.275 | 4.15 | 4.2 | 4.1247 | -0.025 (-0.59%) | 2,527,319 |
| 14 Jun 2004 | HKD | 4.375 | 4.45 | 4.2 | 4.225 | 4.1492 | -0.1 (-2.31%) | 3,040,521 |
| 11 Jun 2004 | HKD | 4.275 | 4.35 | 4.25 | 4.325 | 4.2474 | +0.05 (+1.17%) | 3,366,364 |
| 10 Jun 2004 | HKD | 4.275 | 4.275 | 4.2 | 4.275 | 4.1983 | -0.025 (-0.58%) | 2,720,788 |
| 9 Jun 2004 | HKD | 4.3 | 4.325 | 4.225 | 4.3 | 4.2229 | +0.05 (+1.18%) | 5,288,837 |
| 8 Jun 2004 | HKD | 4.15 | 4.3 | 4.075 | 4.25 | 4.1738 | +0.125 (+3.03%) | 16,066,090 |
| 7 Jun 2004 | HKD | 4.05 | 4.15 | 4.05 | 4.125 | 4.051 | +0.125 (+3.13%) | 7,287,476 |
| 4 Jun 2004 | HKD | 3.975 | 4.025 | 3.975 | 4 | 3.9283 | 0.0 (0.0%) | 8,351,760 |
| 3 Jun 2004 | HKD | 4.075 | 4.075 | 3.95 | 4 | 3.9283 | -0.05 (-1.23%) | 14,486,771 |
| 2 Jun 2004 | HKD | 4.025 | 4.125 | 4 | 4.05 | 3.9774 | -0.025 (-0.61%) | 8,174,583 |
| 1 Jun 2004 | HKD | 4.3 | 4.3 | 4.075 | 4.075 | 4.0019 | -0.225 (-5.23%) | 3,578,162 |
| 31 May 2004 | HKD | 4.25 | 4.35 | 4.15 | 4.3 | 4.2229 | +0.075 (+1.78%) | 3,510,957 |
| 28 May 2004 | HKD | 4.25 | 4.25 | 4.125 | 4.225 | 4.1492 | +0.125 (+3.05%) | 10,813,911 |
| 27 May 2004 | HKD | 4.075 | 4.175 | 4.025 | 4.1 | 4.0265 | +0.1 (+2.50%) | 13,245,513 |
| 26 May 2004 | HKD | 4 | 4 | 4 | 4 | 3.9283 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 3.975 | 4.1 | 3.95 | 4 | 3.9283 | +0.025 (+0.63%) | 10,239,918 |
| 24 May 2004 | HKD | 4 | 4.05 | 3.85 | 3.975 | 3.9037 | 0.0 (0.0%) | 6,033,185 |
| 21 May 2004 | HKD | 3.7 | 4.025 | 3.7 | 3.975 | 3.9037 | +0.275 (+7.43%) | 7,176,893 |
| 20 May 2004 | HKD | 3.725 | 3.8 | 3.6 | 3.7 | 3.6337 | -0.05 (-1.33%) | 4,926,337 |
| 19 May 2004 | HKD | 3.45 | 3.775 | 3.45 | 3.75 | 3.6828 | +0.35 (+10.29%) | 10,160,188 |
| 18 May 2004 | HKD | 3.125 | 3.425 | 3.1 | 3.4 | 3.339 | +0.275 (+8.80%) | 8,382,308 |
| 17 May 2004 | HKD | 3.3 | 3.3 | 3.05 | 3.125 | 3.069 | -0.175 (-5.30%) | 12,089,789 |
| 14 May 2004 | HKD | 3.825 | 3.825 | 3.25 | 3.3 | 3.2408 | -0.55 (-14.29%) | 20,113,263 |
| 13 May 2004 | HKD | 4.075 | 4.075 | 3.8 | 3.85 | 3.781 | -0.25 (-6.10%) | 16,571,147 |
| 12 May 2004 | HKD | 4.1 | 4.175 | 4.075 | 4.1 | 4.0265 | +0.025 (+0.61%) | 8,298,811 |
| 11 May 2004 | HKD | 4 | 4.125 | 4 | 4.075 | 4.0019 | -0.025 (-0.61%) | 6,979,147 |
| 10 May 2004 | HKD | 4.2 | 4.225 | 3.975 | 4.1 | 4.0265 | -0.175 (-4.09%) | 15,051,904 |
