| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | HKD | 176.1161 | 176.1161 | 173.3057 | 173.3057 | 1,733.057 | -3.747 (-2.12%) | 464 |
| 7 Jan 2004 | HKD | 178.9264 | 178.9264 | 174.2425 | 177.0529 | 1,770.529 | +1.874 (+1.07%) | 626 |
| 6 Jan 2004 | HKD | 172.3689 | 178.9264 | 172.3689 | 175.1793 | 1,751.793 | +2.81 (+1.63%) | 268 |
| 5 Jan 2004 | HKD | 163.9378 | 173.3057 | 163.9378 | 172.3689 | 1,723.689 | +12.178 (+7.60%) | 424 |
| 2 Jan 2004 | HKD | 164.8746 | 168.6218 | 160.1907 | 160.1907 | 1,601.907 | -3.747 (-2.29%) | 158 |
| 1 Jan 2004 | HKD | 163.9378 | 163.9378 | 163.9378 | 163.9378 | 1,639.378 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 160.1907 | 163.9378 | 160.1907 | 163.9378 | 1,639.378 | +1.873 (+1.16%) | 88 |
| 30 Dec 2003 | HKD | 158.3171 | 162.0643 | 158.3171 | 162.0643 | 1,620.643 | +4.684 (+2.98%) | 280 |
| 29 Dec 2003 | HKD | 157.3803 | 159.2539 | 157.3803 | 157.3803 | 1,573.803 | -2.81 (-1.75%) | 2 |
| 26 Dec 2003 | HKD | 160.1907 | 160.1907 | 160.1907 | 160.1907 | 1,601.907 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 160.1907 | 160.1907 | 160.1907 | 160.1907 | 1,601.907 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 160.1907 | 160.1907 | 160.1907 | 160.1907 | 1,601.907 | 0.0 (0.0%) | 80 |
| 23 Dec 2003 | HKD | 156.4435 | 160.1907 | 156.4435 | 160.1907 | 1,601.907 | 0.0 (0.0%) | 380 |
| 22 Dec 2003 | HKD | 159.2539 | 161.1275 | 159.2539 | 160.1907 | 1,601.907 | +0.937 (+0.59%) | 994 |
| 19 Dec 2003 | HKD | 158.3171 | 160.1907 | 157.3803 | 159.2539 | 1,592.539 | +0.937 (+0.59%) | 190 |
| 18 Dec 2003 | HKD | 158.3171 | 158.3171 | 156.4435 | 158.3171 | 1,583.171 | -0.937 (-0.59%) | 370 |
| 17 Dec 2003 | HKD | 160.1907 | 160.1907 | 154.57 | 159.2539 | 1,592.539 | 0.0 (0.0%) | 362 |
| 16 Dec 2003 | HKD | 156.4435 | 159.2539 | 154.57 | 159.2539 | 1,592.539 | +2.81 (+1.80%) | 338 |
| 15 Dec 2003 | HKD | 157.3803 | 159.2539 | 156.4435 | 156.4435 | 1,564.435 | -2.81 (-1.76%) | 40 |
| 12 Dec 2003 | HKD | 151.7596 | 159.2539 | 150.8228 | 159.2539 | 1,592.539 | +0.937 (+0.59%) | 146 |
| 11 Dec 2003 | HKD | 158.3171 | 158.3171 | 154.57 | 158.3171 | 1,583.171 | -0.937 (-0.59%) | 10 |
| 10 Dec 2003 | HKD | 159.2539 | 159.2539 | 152.6964 | 159.2539 | 1,592.539 | 0.0 (0.0%) | 30 |
| 9 Dec 2003 | HKD | 161.1275 | 161.1275 | 157.3803 | 159.2539 | 1,592.539 | +1.874 (+1.19%) | 230 |
| 8 Dec 2003 | HKD | 162.0643 | 162.0643 | 150.8228 | 157.3803 | 1,573.803 | -2.81 (-1.75%) | 332 |
| 5 Dec 2003 | HKD | 164.8746 | 164.8746 | 159.2539 | 160.1907 | 1,601.907 | -0.937 (-0.58%) | 190 |
| 4 Dec 2003 | HKD | 164.8746 | 164.8746 | 159.2539 | 161.1275 | 1,611.275 | -4.684 (-2.82%) | 370 |
| 3 Dec 2003 | HKD | 169.5586 | 169.5586 | 165.8114 | 165.8114 | 1,658.114 | -1.874 (-1.12%) | 160 |
| 2 Dec 2003 | HKD | 170.4953 | 170.4953 | 165.8114 | 167.685 | 1,676.85 | -0.937 (-0.56%) | 236 |
| 1 Dec 2003 | HKD | 168.6218 | 171.4321 | 166.7482 | 168.6218 | 1,686.218 | +4.684 (+2.86%) | 290 |
| 28 Nov 2003 | HKD | 168.6218 | 170.4953 | 163.001 | 163.9378 | 1,639.378 | -7.494 (-4.37%) | 606 |
