| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2004 | HKD | 1.25 | 1.3 | 1.21 | 1.29 | 58.3186 | +0.03 (+2.38%) | 39,617 |
| 10 May 2004 | HKD | 1.32 | 1.32 | 1.25 | 1.26 | 56.9623 | -0.09 (-6.67%) | 26,146 |
| 7 May 2004 | HKD | 1.35 | 1.35 | 1.32 | 1.35 | 61.0311 | 0.0 (0.0%) | 10,551 |
| 6 May 2004 | HKD | 1.32 | 1.35 | 1.32 | 1.35 | 61.0311 | +0.03 (+2.27%) | 16,855 |
| 5 May 2004 | HKD | 1.3 | 1.33 | 1.3 | 1.32 | 59.6748 | +0.02 (+1.54%) | 27,075 |
| 4 May 2004 | HKD | 1.24 | 1.31 | 1.24 | 1.3 | 58.7707 | +0.04 (+3.17%) | 19,775 |
| 3 May 2004 | HKD | 1.26 | 1.27 | 1.23 | 1.26 | 56.9623 | +0.01 (+0.80%) | 12,940 |
| 30 Apr 2004 | HKD | 1.19 | 1.25 | 1.13 | 1.25 | 56.5102 | +0.04 (+3.31%) | 27,075 |
| 29 Apr 2004 | HKD | 1.35 | 1.36 | 1.18 | 1.21 | 54.7019 | -0.16 (-11.68%) | 71,480 |
| 28 Apr 2004 | HKD | 1.5 | 1.5 | 1.36 | 1.37 | 61.9352 | -0.09 (-6.16%) | 61,084 |
| 27 Apr 2004 | HKD | 1.53 | 1.53 | 1.45 | 1.46 | 66.004 | -0.05 (-3.31%) | 38,986 |
| 26 Apr 2004 | HKD | 1.65 | 1.65 | 1.49 | 1.51 | 68.2644 | -0.15 (-9.04%) | 42,625 |
| 23 Apr 2004 | HKD | 1.65 | 1.68 | 1.63 | 1.66 | 75.0456 | +0.04 (+2.47%) | 23,027 |
| 22 Apr 2004 | HKD | 1.6 | 1.64 | 1.59 | 1.62 | 73.2373 | +0.03 (+1.89%) | 12,343 |
| 21 Apr 2004 | HKD | 1.6 | 1.65 | 1.5 | 1.59 | 71.881 | -0.05 (-3.05%) | 53,287 |
| 20 Apr 2004 | HKD | 1.78 | 1.79 | 1.61 | 1.64 | 74.1414 | -0.16 (-8.89%) | 61,582 |
| 19 Apr 2004 | HKD | 1.82 | 1.84 | 1.76 | 1.8 | 81.3748 | -0.02 (-1.10%) | 41,143 |
| 16 Apr 2004 | HKD | 1.8 | 1.82 | 1.8 | 1.82 | 82.2789 | +0.02 (+1.11%) | 17,187 |
| 15 Apr 2004 | HKD | 1.84 | 1.84 | 1.76 | 1.8 | 81.3748 | -0.02 (-1.10%) | 49,084 |
| 14 Apr 2004 | HKD | 1.88 | 1.88 | 1.82 | 1.82 | 82.2789 | -0.08 (-4.21%) | 42,006 |
| 13 Apr 2004 | HKD | 1.93 | 1.93 | 1.89 | 1.9 | 85.8956 | -0.02 (-1.04%) | 33,644 |
| 12 Apr 2004 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 86.7997 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 86.7997 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | HKD | 1.93 | 1.93 | 1.91 | 1.92 | 86.7997 | 0.0 (0.0%) | 11,679 |
| 7 Apr 2004 | HKD | 1.91 | 1.93 | 1.91 | 1.92 | 86.7997 | +0.01 (+0.52%) | 12,940 |
| 6 Apr 2004 | HKD | 1.95 | 1.95 | 1.9 | 1.91 | 86.3477 | -0.01 (-0.52%) | 22,828 |
| 5 Apr 2004 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 86.7997 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | HKD | 1.92 | 1.94 | 1.9 | 1.92 | 86.7997 | -0.02 (-1.03%) | 63,285 |
| 1 Apr 2004 | HKD | 1.88 | 1.99 | 1.88 | 1.94 | 87.7039 | +0.06 (+3.19%) | 236,838 |
| 31 Mar 2004 | HKD | 1.87 | 1.88 | 1.86 | 1.88 | 84.9914 | +0.01 (+0.53%) | 38,688 |
