| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | HKD | 114.2881 | 114.2881 | 104.9202 | 104.9202 | 1,049.202 | -5.621 (-5.08%) | 893 |
| 31 Mar 2004 | HKD | 112.4145 | 114.2881 | 110.5409 | 110.5409 | 1,105.409 | -1.874 (-1.67%) | 88 |
| 30 Mar 2004 | HKD | 112.4145 | 116.1617 | 112.4145 | 112.4145 | 1,124.145 | -1.874 (-1.64%) | 177 |
| 29 Mar 2004 | HKD | 112.4145 | 114.2881 | 112.4145 | 114.2881 | 1,142.881 | +1.874 (+1.67%) | 91 |
| 26 Mar 2004 | HKD | 112.4145 | 114.2881 | 110.5409 | 112.4145 | 1,124.145 | +3.747 (+3.45%) | 562 |
| 25 Mar 2004 | HKD | 118.0352 | 118.0352 | 104.9202 | 108.6674 | 1,086.674 | -7.494 (-6.45%) | 978 |
| 24 Mar 2004 | HKD | 116.1617 | 116.1617 | 114.2881 | 116.1617 | 1,161.617 | +1.874 (+1.64%) | 238 |
| 23 Mar 2004 | HKD | 118.0352 | 118.0352 | 112.4145 | 114.2881 | 1,142.881 | -5.621 (-4.69%) | 626 |
| 22 Mar 2004 | HKD | 116.1617 | 119.9088 | 112.4145 | 119.9088 | 1,199.088 | +5.621 (+4.92%) | 75 |
| 19 Mar 2004 | HKD | 123.656 | 123.656 | 112.4145 | 114.2881 | 1,142.881 | -3.747 (-3.17%) | 780 |
| 18 Mar 2004 | HKD | 127.4031 | 127.4031 | 118.0352 | 118.0352 | 1,180.352 | -9.368 (-7.35%) | 393 |
| 17 Mar 2004 | HKD | 136.771 | 138.6446 | 123.656 | 127.4031 | 1,274.031 | -9.368 (-6.85%) | 1,387 |
| 16 Mar 2004 | HKD | 116.1617 | 142.3917 | 112.4145 | 136.771 | 1,367.71 | +16.862 (+14.06%) | 16,698 |
| 15 Mar 2004 | HKD | 127.4031 | 133.0238 | 118.0352 | 119.9088 | 1,199.088 | +3.747 (+3.23%) | 1,306 |
| 12 Mar 2004 | HKD | 123.656 | 123.656 | 112.4145 | 116.1617 | 1,161.617 | -7.494 (-6.06%) | 344 |
| 11 Mar 2004 | HKD | 131.1503 | 133.0238 | 121.7824 | 123.656 | 1,236.56 | -9.368 (-7.04%) | 716 |
| 10 Mar 2004 | HKD | 134.8974 | 140.5181 | 123.656 | 133.0238 | 1,330.238 | -7.494 (-5.33%) | 1,669 |
| 9 Mar 2004 | HKD | 146.1389 | 148.0124 | 136.771 | 140.5181 | 1,405.181 | 0.0 (0.0%) | 873 |
| 8 Mar 2004 | HKD | 157.3803 | 157.3803 | 138.6446 | 140.5181 | 1,405.181 | -7.494 (-5.06%) | 469 |
| 5 Mar 2004 | HKD | 142.3917 | 159.2539 | 140.5181 | 148.0124 | 1,480.124 | +7.494 (+5.33%) | 614 |
| 4 Mar 2004 | HKD | 138.6446 | 142.3917 | 134.8974 | 140.5181 | 1,405.181 | +1.873 (+1.35%) | 344 |
| 3 Mar 2004 | HKD | 149.886 | 153.6332 | 138.6446 | 138.6446 | 1,386.446 | -16.862 (-10.84%) | 874 |
| 2 Mar 2004 | HKD | 177.9896 | 177.9896 | 149.886 | 155.5067 | 1,555.067 | -31.851 (-17.00%) | 1,953 |
| 1 Mar 2004 | HKD | 172.3689 | 191.1047 | 172.3689 | 187.3575 | 1,873.575 | +11.241 (+6.38%) | 616 |
| 27 Feb 2004 | HKD | 191.1047 | 191.1047 | 164.8746 | 176.1161 | 1,761.161 | -26.23 (-12.96%) | 1,164 |
| 26 Feb 2004 | HKD | 224.829 | 224.829 | 187.3575 | 202.3461 | 2,023.461 | -29.977 (-12.90%) | 609 |
| 25 Feb 2004 | HKD | 277.2891 | 281.0363 | 179.8632 | 232.3233 | 2,323.233 | -52.46 (-18.42%) | 6,209 |
| 24 Feb 2004 | HKD | 296.0249 | 314.7606 | 277.2891 | 284.7834 | 2,847.834 | -22.483 (-7.32%) | 581 |
| 23 Feb 2004 | HKD | 318.5078 | 326.0021 | 292.2777 | 307.2663 | 3,072.663 | -18.736 (-5.75%) | 3,921 |
| 20 Feb 2004 | HKD | 333.4964 | 337.2435 | 318.5078 | 326.0021 | 3,260.021 | -14.989 (-4.40%) | 925 |
