| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | HKD | 1.3 | 1.38 | 1.3 | 1.35 | 0.9952 | +0.04 (+3.05%) | 4,595,896 |
| 4 Feb 2004 | HKD | 1.3 | 1.32 | 1.3 | 1.31 | 0.9657 | 0.0 (0.0%) | 2,848,696 |
| 3 Feb 2004 | HKD | 1.29 | 1.32 | 1.29 | 1.31 | 0.9657 | 0.0 (0.0%) | 1,915,409 |
| 2 Feb 2004 | HKD | 1.35 | 1.35 | 1.29 | 1.31 | 0.9657 | -0.04 (-2.96%) | 6,044,661 |
| 30 Jan 2004 | HKD | 1.39 | 1.39 | 1.34 | 1.35 | 0.9952 | -0.02 (-1.46%) | 3,771,130 |
| 29 Jan 2004 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.0099 | -0.02 (-1.44%) | 3,651,756 |
| 28 Jan 2004 | HKD | 1.4 | 1.4 | 1.38 | 1.39 | 1.0247 | -0.01 (-0.71%) | 3,689,739 |
| 27 Jan 2004 | HKD | 1.4 | 1.41 | 1.39 | 1.4 | 1.0321 | -0.01 (-0.71%) | 4,102,122 |
| 26 Jan 2004 | HKD | 1.41 | 1.41 | 1.39 | 1.41 | 1.0394 | 0.0 (0.0%) | 4,286,609 |
| 23 Jan 2004 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.0394 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.0394 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 1.39 | 1.41 | 1.38 | 1.41 | 1.0394 | +0.02 (+1.44%) | 3,646,330 |
| 20 Jan 2004 | HKD | 1.4 | 1.41 | 1.38 | 1.39 | 1.0247 | 0.0 (0.0%) | 7,873,252 |
| 19 Jan 2004 | HKD | 1.41 | 1.41 | 1.35 | 1.39 | 1.0247 | -0.12 (-7.95%) | 93,768,207 |
| 16 Jan 2004 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.1131 | 0.0 (0.0%) | 0 |
| 15 Jan 2004 | HKD | 1.46 | 1.52 | 1.45 | 1.51 | 1.1131 | +0.04 (+2.72%) | 8,388,730 |
| 14 Jan 2004 | HKD | 1.51 | 1.53 | 1.46 | 1.47 | 1.0837 | -0.05 (-3.29%) | 11,704,069 |
| 13 Jan 2004 | HKD | 1.45 | 1.53 | 1.43 | 1.52 | 1.1205 | +0.08 (+5.56%) | 13,274,922 |
| 12 Jan 2004 | HKD | 1.45 | 1.46 | 1.43 | 1.44 | 1.0615 | -0.01 (-0.69%) | 2,642,504 |
| 9 Jan 2004 | HKD | 1.47 | 1.48 | 1.45 | 1.45 | 1.0689 | -0.02 (-1.36%) | 3,304,487 |
| 8 Jan 2004 | HKD | 1.47 | 1.48 | 1.45 | 1.47 | 1.0837 | +0.01 (+0.68%) | 3,407,583 |
| 7 Jan 2004 | HKD | 1.47 | 1.48 | 1.45 | 1.46 | 1.0763 | 0.0 (0.0%) | 2,756,452 |
| 6 Jan 2004 | HKD | 1.48 | 1.49 | 1.46 | 1.46 | 1.0763 | -0.01 (-0.68%) | 3,999,026 |
| 5 Jan 2004 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 1.0837 | -0.01 (-0.68%) | 3,678,887 |
| 2 Jan 2004 | HKD | 1.49 | 1.5 | 1.48 | 1.48 | 1.091 | -0.01 (-0.67%) | 3,874,226 |
| 1 Jan 2004 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.0984 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 1.48 | 1.51 | 1.47 | 1.49 | 1.0984 | +0.02 (+1.36%) | 4,525,356 |
| 30 Dec 2003 | HKD | 1.43 | 1.48 | 1.42 | 1.47 | 1.0837 | +0.04 (+2.80%) | 8,806,539 |
| 29 Dec 2003 | HKD | 1.42 | 1.44 | 1.41 | 1.43 | 1.0542 | -0.01 (-0.69%) | 4,373,426 |
| 26 Dec 2003 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.0615 | 0.0 (0.0%) | 0 |
