| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 59.6748 | 0.0 (0.0%) | 0 |
| 21 Jun 2004 | HKD | 1.33 | 1.33 | 1.29 | 1.32 | 59.6748 | -0.01 (-0.75%) | 5,441 |
| 18 Jun 2004 | HKD | 1.36 | 1.36 | 1.29 | 1.33 | 60.1269 | -0.06 (-4.32%) | 60,100 |
| 17 Jun 2004 | HKD | 1.36 | 1.39 | 1.36 | 1.39 | 62.8394 | +0.03 (+2.21%) | 43,996 |
| 16 Jun 2004 | HKD | 1.35 | 1.37 | 1.35 | 1.36 | 61.4831 | +0.01 (+0.74%) | 54,747 |
| 15 Jun 2004 | HKD | 1.35 | 1.35 | 1.34 | 1.35 | 61.0311 | +0.02 (+1.50%) | 64,701 |
| 14 Jun 2004 | HKD | 1.35 | 1.35 | 1.32 | 1.33 | 60.1269 | -0.02 (-1.48%) | 24,553 |
| 11 Jun 2004 | HKD | 1.37 | 1.4 | 1.35 | 1.35 | 61.0311 | +0.02 (+1.50%) | 28,468 |
| 10 Jun 2004 | HKD | 1.35 | 1.35 | 1.33 | 1.33 | 60.1269 | -0.03 (-2.21%) | 8,428 |
| 9 Jun 2004 | HKD | 1.36 | 1.37 | 1.35 | 1.36 | 61.4831 | -0.01 (-0.73%) | 12,343 |
| 8 Jun 2004 | HKD | 1.34 | 1.37 | 1.34 | 1.37 | 61.9352 | +0.01 (+0.74%) | 9,689 |
| 7 Jun 2004 | HKD | 1.36 | 1.36 | 1.34 | 1.36 | 61.4831 | 0.0 (0.0%) | 9,821 |
| 4 Jun 2004 | HKD | 1.34 | 1.36 | 1.29 | 1.36 | 61.4831 | +0.02 (+1.49%) | 8,428 |
| 3 Jun 2004 | HKD | 1.35 | 1.35 | 1.32 | 1.34 | 60.579 | -0.03 (-2.19%) | 8,428 |
| 2 Jun 2004 | HKD | 1.37 | 1.37 | 1.36 | 1.37 | 61.9352 | +0.01 (+0.74%) | 16,855 |
| 1 Jun 2004 | HKD | 1.38 | 1.39 | 1.35 | 1.36 | 61.4831 | -0.02 (-1.45%) | 26,411 |
| 31 May 2004 | HKD | 1.37 | 1.38 | 1.37 | 1.38 | 62.3873 | 0.0 (0.0%) | 24,266 |
| 28 May 2004 | HKD | 1.38 | 1.39 | 1.34 | 1.38 | 62.3873 | +0.03 (+2.22%) | 55,654 |
| 27 May 2004 | HKD | 1.37 | 1.37 | 1.34 | 1.35 | 61.0311 | +0.02 (+1.50%) | 59,989 |
| 26 May 2004 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 60.1269 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 1.34 | 1.34 | 1.27 | 1.33 | 60.1269 | -0.01 (-0.75%) | 20,837 |
| 24 May 2004 | HKD | 1.39 | 1.39 | 1.32 | 1.34 | 60.579 | -0.02 (-1.47%) | 16,148 |
| 21 May 2004 | HKD | 1.33 | 1.38 | 1.32 | 1.36 | 61.4831 | +0.02 (+1.49%) | 43,731 |
| 20 May 2004 | HKD | 1.24 | 1.34 | 1.23 | 1.34 | 60.579 | +0.1 (+8.06%) | 71,469 |
| 19 May 2004 | HKD | 1.18 | 1.25 | 1.15 | 1.24 | 56.0582 | +0.08 (+6.90%) | 23,226 |
| 18 May 2004 | HKD | 1.17 | 1.17 | 1.14 | 1.16 | 52.4415 | +0.02 (+1.75%) | 11,878 |
| 17 May 2004 | HKD | 1.25 | 1.25 | 1.1 | 1.14 | 51.5373 | -0.11 (-8.80%) | 7,100 |
| 14 May 2004 | HKD | 1.25 | 1.25 | 1.16 | 1.25 | 56.5102 | -0.03 (-2.34%) | 14,865 |
| 13 May 2004 | HKD | 1.31 | 1.31 | 1.25 | 1.28 | 57.8665 | -0.03 (-2.29%) | 1,327 |
| 12 May 2004 | HKD | 1.32 | 1.33 | 1.3 | 1.31 | 59.2227 | +0.02 (+1.55%) | 21,744 |
