| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2004 | HKD | 5 | 5.05 | 4.825 | 4.875 | 3.75 | -0.1 (-2.01%) | 40,723,843 |
| 1 Mar 2004 | HKD | 4.85 | 5.1 | 4.825 | 4.975 | 3.8269 | +0.175 (+3.65%) | 30,219,832 |
| 27 Feb 2004 | HKD | 4.7 | 4.875 | 4.675 | 4.8 | 3.6923 | +0.1 (+2.13%) | 37,261,044 |
| 26 Feb 2004 | HKD | 4.5 | 4.7 | 4.475 | 4.7 | 3.6154 | +0.2 (+4.44%) | 28,782,031 |
| 25 Feb 2004 | HKD | 4.425 | 4.55 | 4.4 | 4.5 | 3.4615 | +0.075 (+1.69%) | 27,203,829 |
| 24 Feb 2004 | HKD | 4.475 | 4.55 | 4.375 | 4.425 | 3.4038 | -0.05 (-1.12%) | 31,070,033 |
| 23 Feb 2004 | HKD | 4.375 | 4.475 | 4.3 | 4.475 | 3.4423 | +0.175 (+4.07%) | 21,499,423 |
| 20 Feb 2004 | HKD | 4.25 | 4.325 | 4.25 | 4.3 | 3.3077 | +0.1 (+2.38%) | 21,387,623 |
| 19 Feb 2004 | HKD | 4.2 | 4.275 | 4.175 | 4.2 | 3.2308 | +0.025 (+0.60%) | 19,367,421 |
| 18 Feb 2004 | HKD | 4.15 | 4.25 | 4.125 | 4.175 | 3.2115 | +0.075 (+1.83%) | 25,389,027 |
| 17 Feb 2004 | HKD | 4.025 | 4.175 | 3.975 | 4.1 | 3.1538 | +0.1 (+2.50%) | 18,106,419 |
| 16 Feb 2004 | HKD | 3.95 | 4.05 | 3.925 | 4 | 3.0769 | +0.075 (+1.91%) | 10,990,212 |
| 13 Feb 2004 | HKD | 3.925 | 3.975 | 3.9 | 3.925 | 3.0192 | 0.0 (0.0%) | 5,779,806 |
| 12 Feb 2004 | HKD | 3.925 | 3.925 | 3.875 | 3.925 | 3.0192 | +0.05 (+1.29%) | 5,410,606 |
| 11 Feb 2004 | HKD | 3.95 | 4 | 3.825 | 3.875 | 2.9808 | -0.05 (-1.27%) | 8,114,609 |
| 10 Feb 2004 | HKD | 3.975 | 4.05 | 3.9 | 3.925 | 3.0192 | -0.025 (-0.63%) | 14,024,415 |
| 9 Feb 2004 | HKD | 3.9 | 3.975 | 3.85 | 3.95 | 3.0385 | +0.1 (+2.60%) | 23,262,225 |
| 6 Feb 2004 | HKD | 3.7 | 3.875 | 3.7 | 3.85 | 2.9615 | +0.175 (+4.76%) | 17,300,418 |
| 5 Feb 2004 | HKD | 3.75 | 3.8 | 3.65 | 3.675 | 2.8269 | -0.1 (-2.65%) | 8,676,209 |
| 4 Feb 2004 | HKD | 3.825 | 3.9 | 3.75 | 3.775 | 2.9038 | -0.075 (-1.95%) | 6,227,007 |
| 3 Feb 2004 | HKD | 3.675 | 3.875 | 3.625 | 3.85 | 2.9615 | +0.175 (+4.76%) | 7,880,608 |
| 2 Feb 2004 | HKD | 3.825 | 3.825 | 3.65 | 3.675 | 2.8269 | -0.175 (-4.55%) | 6,458,407 |
| 30 Jan 2004 | HKD | 3.875 | 3.9 | 3.825 | 3.85 | 2.9615 | 0.0 (0.0%) | 10,041,211 |
| 29 Jan 2004 | HKD | 3.875 | 3.875 | 3.75 | 3.85 | 2.9615 | -0.025 (-0.65%) | 12,565,813 |
| 28 Jan 2004 | HKD | 3.95 | 3.975 | 3.85 | 3.875 | 2.9808 | -0.1 (-2.52%) | 9,014,210 |
| 27 Jan 2004 | HKD | 4.075 | 4.075 | 3.95 | 3.975 | 3.0577 | -0.1 (-2.45%) | 14,229,815 |
| 26 Jan 2004 | HKD | 4.1 | 4.1 | 4.05 | 4.075 | 3.1346 | +0.025 (+0.62%) | 6,572,807 |
| 23 Jan 2004 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 3.1154 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 3.1154 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 4.15 | 4.15 | 4.05 | 4.05 | 3.1154 | -0.05 (-1.22%) | 2,480,403 |
