| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 20 Jan 2004 | HKD | 4.1 | 4.15 | 4.075 | 4.1 | 3.1538 | +0.025 (+0.61%) | 6,502,607 |
| 19 Jan 2004 | HKD | 3.95 | 4.1 | 3.775 | 4.075 | 3.1346 | +0.15 (+3.82%) | 13,457,614 |
| 16 Jan 2004 | HKD | 4.1 | 4.125 | 3.925 | 3.925 | 3.0192 | -0.175 (-4.27%) | 8,379,809 |
| 15 Jan 2004 | HKD | 4.275 | 4.3 | 4.075 | 4.1 | 3.1538 | -0.15 (-3.53%) | 8,897,209 |
| 14 Jan 2004 | HKD | 4.125 | 4.3 | 4.125 | 4.25 | 3.2692 | +0.125 (+3.03%) | 10,738,011 |
| 13 Jan 2004 | HKD | 4.075 | 4.175 | 3.9 | 4.125 | 3.1731 | +0.05 (+1.23%) | 11,364,612 |
| 12 Jan 2004 | HKD | 4.3 | 4.3 | 4.05 | 4.075 | 3.1346 | -0.225 (-5.23%) | 15,246,416 |
| 9 Jan 2004 | HKD | 4.375 | 4.5 | 4.275 | 4.3 | 3.3077 | -0.075 (-1.71%) | 8,933,610 |
| 8 Jan 2004 | HKD | 4.45 | 4.525 | 4.325 | 4.375 | 3.3654 | -0.075 (-1.69%) | 11,590,812 |
| 7 Jan 2004 | HKD | 4.425 | 4.65 | 4.4 | 4.45 | 3.4231 | +0.025 (+0.56%) | 24,827,426 |
| 6 Jan 2004 | HKD | 4.6 | 4.625 | 4.35 | 4.425 | 3.4038 | -0.15 (-3.28%) | 24,544,026 |
| 5 Jan 2004 | HKD | 4.375 | 4.575 | 4.25 | 4.575 | 3.5192 | +0.225 (+5.17%) | 42,052,445 |
| 2 Jan 2004 | HKD | 4.15 | 4.375 | 4.05 | 4.35 | 3.3462 | +0.225 (+5.45%) | 37,330,840 |
| 1 Jan 2004 | HKD | 4.125 | 4.125 | 4.125 | 4.125 | 3.1731 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 4.075 | 4.15 | 3.95 | 4.125 | 3.1731 | +0.1 (+2.48%) | 11,939,213 |
| 30 Dec 2003 | HKD | 4.225 | 4.225 | 4.025 | 4.025 | 3.0962 | -0.125 (-3.01%) | 19,208,820 |
| 29 Dec 2003 | HKD | 4.175 | 4.175 | 4.025 | 4.15 | 3.1923 | -0.1 (-2.35%) | 16,881,818 |
| 26 Dec 2003 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 3.2692 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 3.2692 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 4.25 | 4.25 | 4.175 | 4.25 | 3.2692 | +0.025 (+0.59%) | 5,301,406 |
| 23 Dec 2003 | HKD | 4.35 | 4.375 | 4.2 | 4.225 | 3.25 | -0.125 (-2.87%) | 7,657,008 |
| 22 Dec 2003 | HKD | 4.25 | 4.375 | 4.2 | 4.35 | 3.3462 | +0.1 (+2.35%) | 16,281,217 |
| 19 Dec 2003 | HKD | 4.1 | 4.25 | 4.075 | 4.25 | 3.2692 | +0.225 (+5.59%) | 17,854,219 |
| 18 Dec 2003 | HKD | 4.05 | 4.075 | 3.95 | 4.025 | 3.0962 | +0.025 (+0.63%) | 12,269,413 |
| 17 Dec 2003 | HKD | 4.125 | 4.15 | 3.85 | 4 | 3.0769 | -0.05 (-1.23%) | 13,219,714 |
| 16 Dec 2003 | HKD | 4.15 | 4.225 | 4 | 4.05 | 3.1154 | -0.1 (-2.41%) | 14,401,415 |
| 15 Dec 2003 | HKD | 4.375 | 4.425 | 4.1 | 4.15 | 3.1923 | -0.15 (-3.49%) | 18,132,419 |
| 12 Dec 2003 | HKD | 4.3 | 4.35 | 4.225 | 4.3 | 3.3077 | +0.05 (+1.18%) | 16,354,017 |
