| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | HKD | 2.65 | 2.675 | 2.625 | 2.625 | 1.5886 | -0.025 (-0.94%) | 825,395 |
| 17 Mar 2004 | HKD | 2.65 | 2.725 | 2.6 | 2.65 | 1.6037 | 0.0 (0.0%) | 1,605,452 |
| 16 Mar 2004 | HKD | 2.675 | 2.675 | 2.625 | 2.65 | 1.6037 | -0.1 (-3.64%) | 362,220 |
| 15 Mar 2004 | HKD | 2.725 | 2.775 | 2.65 | 2.75 | 1.6643 | +0.125 (+4.76%) | 1,587,305 |
| 12 Mar 2004 | HKD | 2.6 | 2.675 | 2.4 | 2.625 | 1.5886 | +0.025 (+0.96%) | 3,189,010 |
| 11 Mar 2004 | HKD | 2.8 | 2.8 | 2.575 | 2.6 | 1.5735 | -0.2 (-7.14%) | 4,665,083 |
| 10 Mar 2004 | HKD | 2.7 | 2.825 | 2.675 | 2.8 | 1.6945 | +0.125 (+4.67%) | 7,711,043 |
| 9 Mar 2004 | HKD | 2.65 | 2.725 | 2.65 | 2.675 | 1.6189 | -0.025 (-0.93%) | 1,320,353 |
| 8 Mar 2004 | HKD | 2.75 | 2.75 | 2.65 | 2.7 | 1.634 | -0.05 (-1.82%) | 3,622,371 |
| 5 Mar 2004 | HKD | 2.925 | 2.95 | 2.725 | 2.75 | 1.6643 | -0.225 (-7.56%) | 7,142,697 |
| 4 Mar 2004 | HKD | 2.95 | 3.025 | 2.925 | 2.975 | 1.8004 | +0.025 (+0.85%) | 3,797,861 |
| 3 Mar 2004 | HKD | 2.95 | 2.95 | 2.875 | 2.95 | 1.7853 | 0.0 (0.0%) | 4,671,005 |
| 2 Mar 2004 | HKD | 2.95 | 2.95 | 2.9 | 2.95 | 1.7853 | 0.0 (0.0%) | 6,648,392 |
| 1 Mar 2004 | HKD | 2.925 | 2.975 | 2.875 | 2.95 | 1.7853 | 0.0 (0.0%) | 3,414,068 |
| 27 Feb 2004 | HKD | 2.85 | 2.95 | 2.85 | 2.95 | 1.7853 | +0.075 (+2.61%) | 1,564,122 |
| 26 Feb 2004 | HKD | 2.875 | 2.9 | 2.85 | 2.875 | 1.7399 | 0.0 (0.0%) | 2,565,657 |
| 25 Feb 2004 | HKD | 3.025 | 3.05 | 2.825 | 2.875 | 1.7399 | -0.2 (-6.50%) | 6,190,747 |
| 24 Feb 2004 | HKD | 3.025 | 3.1 | 3.025 | 3.075 | 1.8609 | +0.025 (+0.82%) | 4,591,575 |
| 23 Feb 2004 | HKD | 3 | 3.125 | 3 | 3.05 | 1.8458 | -0.025 (-0.81%) | 5,387,100 |
| 20 Feb 2004 | HKD | 3.025 | 3.1 | 3 | 3.075 | 1.8609 | +0.05 (+1.65%) | 2,541,654 |
| 19 Feb 2004 | HKD | 3.2 | 3.2 | 3 | 3.025 | 1.8307 | -0.15 (-4.72%) | 3,708,622 |
| 18 Feb 2004 | HKD | 3.175 | 3.2 | 3.15 | 3.175 | 1.9215 | +0.025 (+0.79%) | 10,255,306 |
| 17 Feb 2004 | HKD | 3.1 | 3.175 | 3.05 | 3.15 | 1.9063 | +0.1 (+3.28%) | 8,964,570 |
| 16 Feb 2004 | HKD | 2.9 | 3.075 | 2.9 | 3.05 | 1.8458 | +0.125 (+4.27%) | 9,130,003 |
| 13 Feb 2004 | HKD | 2.875 | 2.95 | 2.875 | 2.925 | 1.7702 | +0.075 (+2.63%) | 6,088,430 |
| 12 Feb 2004 | HKD | 2.925 | 2.925 | 2.825 | 2.85 | 1.7248 | 0.0 (0.0%) | 1,631,845 |
| 11 Feb 2004 | HKD | 2.85 | 2.875 | 2.8 | 2.85 | 1.7248 | 0.0 (0.0%) | 1,842,885 |
| 10 Feb 2004 | HKD | 2.775 | 2.925 | 2.775 | 2.85 | 1.7248 | +0.075 (+2.70%) | 11,569,248 |
| 9 Feb 2004 | HKD | 2.725 | 2.775 | 2.725 | 2.775 | 1.6794 | +0.075 (+2.78%) | 2,493,763 |
| 6 Feb 2004 | HKD | 2.75 | 2.775 | 2.65 | 2.7 | 1.634 | -0.075 (-2.70%) | 7,897,811 |
