| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | HKD | 1.12 | 1.13 | 1.09 | 1.1 | 0.8109 | -0.02 (-1.79%) | 1,660,383 |
| 17 Mar 2004 | HKD | 1.07 | 1.12 | 1.07 | 1.12 | 0.8256 | +0.06 (+5.66%) | 2,881,252 |
| 16 Mar 2004 | HKD | 1.14 | 1.14 | 1.05 | 1.06 | 0.7814 | -0.09 (-7.83%) | 6,956,243 |
| 15 Mar 2004 | HKD | 1.17 | 1.17 | 1.14 | 1.15 | 0.8478 | +0.01 (+0.88%) | 2,143,304 |
| 12 Mar 2004 | HKD | 1.13 | 1.14 | 1.01 | 1.14 | 0.8404 | +0.01 (+0.88%) | 4,324,591 |
| 11 Mar 2004 | HKD | 1.23 | 1.23 | 1.12 | 1.13 | 0.833 | -0.1 (-8.13%) | 4,330,017 |
| 10 Mar 2004 | HKD | 1.23 | 1.24 | 1.19 | 1.23 | 0.9067 | +0.01 (+0.82%) | 13,321,043 |
| 9 Mar 2004 | HKD | 1.27 | 1.27 | 1.22 | 1.22 | 0.8994 | -0.05 (-3.94%) | 2,968,070 |
| 8 Mar 2004 | HKD | 1.26 | 1.28 | 1.26 | 1.27 | 0.9362 | 0.0 (0.0%) | 1,644,104 |
| 5 Mar 2004 | HKD | 1.28 | 1.29 | 1.26 | 1.27 | 0.9362 | -0.01 (-0.78%) | 2,637,078 |
| 4 Mar 2004 | HKD | 1.31 | 1.31 | 1.26 | 1.28 | 0.9436 | -0.03 (-2.29%) | 4,454,817 |
| 3 Mar 2004 | HKD | 1.32 | 1.32 | 1.29 | 1.31 | 0.9657 | -0.01 (-0.76%) | 2,740,174 |
| 2 Mar 2004 | HKD | 1.33 | 1.33 | 1.32 | 1.32 | 0.9731 | 0.0 (0.0%) | 1,817,739 |
| 1 Mar 2004 | HKD | 1.33 | 1.34 | 1.32 | 1.32 | 0.9731 | -0.01 (-0.75%) | 1,665,809 |
| 27 Feb 2004 | HKD | 1.33 | 1.34 | 1.31 | 1.33 | 0.9804 | 0.0 (0.0%) | 2,496,000 |
| 26 Feb 2004 | HKD | 1.32 | 1.34 | 1.3 | 1.33 | 0.9804 | +0.03 (+2.31%) | 3,586,643 |
| 25 Feb 2004 | HKD | 1.34 | 1.34 | 1.3 | 1.3 | 0.9583 | -0.04 (-2.99%) | 3,293,635 |
| 24 Feb 2004 | HKD | 1.34 | 1.34 | 1.33 | 1.34 | 0.9878 | 0.0 (0.0%) | 2,867,687 |
| 23 Feb 2004 | HKD | 1.34 | 1.35 | 1.33 | 1.34 | 0.9878 | 0.0 (0.0%) | 2,729,322 |
| 20 Feb 2004 | HKD | 1.36 | 1.36 | 1.33 | 1.34 | 0.9878 | -0.01 (-0.74%) | 3,510,678 |
| 19 Feb 2004 | HKD | 1.37 | 1.38 | 1.33 | 1.35 | 0.9952 | -0.02 (-1.46%) | 2,284,383 |
| 18 Feb 2004 | HKD | 1.4 | 1.4 | 1.35 | 1.37 | 1.0099 | -0.02 (-1.44%) | 5,420,661 |
| 17 Feb 2004 | HKD | 1.37 | 1.39 | 1.37 | 1.39 | 1.0247 | +0.03 (+2.21%) | 6,882,991 |
| 16 Feb 2004 | HKD | 1.33 | 1.37 | 1.33 | 1.36 | 1.0026 | +0.03 (+2.26%) | 5,757,078 |
| 13 Feb 2004 | HKD | 1.35 | 1.35 | 1.32 | 1.33 | 0.9804 | -0.02 (-1.48%) | 3,429,287 |
| 12 Feb 2004 | HKD | 1.35 | 1.39 | 1.34 | 1.35 | 0.9952 | 0.0 (0.0%) | 3,923,061 |
| 11 Feb 2004 | HKD | 1.36 | 1.37 | 1.34 | 1.35 | 0.9952 | -0.01 (-0.74%) | 3,288,209 |
| 10 Feb 2004 | HKD | 1.38 | 1.38 | 1.34 | 1.36 | 1.0026 | -0.01 (-0.73%) | 2,170,435 |
| 9 Feb 2004 | HKD | 1.37 | 1.39 | 1.36 | 1.37 | 1.0099 | +0.01 (+0.74%) | 2,116,174 |
| 6 Feb 2004 | HKD | 1.35 | 1.37 | 1.34 | 1.36 | 1.0026 | +0.01 (+0.74%) | 3,597,496 |
