| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | HKD | 28.5 | 29.5 | 27.9 | 28.4 | 2.84 | +0.3 (+1.07%) | 2,690,000 |
| 19 Mar 2004 | HKD | 28.5 | 28.5 | 27.35 | 28.1 | 2.81 | -0.2 (-0.71%) | 1,230,000 |
| 18 Mar 2004 | HKD | 27.6 | 28.9 | 27.2 | 28.3 | 2.83 | +0.65 (+2.35%) | 2,292,000 |
| 17 Mar 2004 | HKD | 29 | 29 | 27.6 | 27.65 | 2.765 | -0.85 (-2.98%) | 2,356,000 |
| 16 Mar 2004 | HKD | 29.2 | 29.2 | 28 | 28.5 | 2.85 | -1.7 (-5.63%) | 4,786,000 |
| 15 Mar 2004 | HKD | 30.4 | 33.8 | 29.6 | 30.2 | 3.02 | 0.0 (0.0%) | 7,396,970 |
| 12 Mar 2004 | HKD | 27 | 30.8 | 22 | 30.2 | 3.02 | +3.1 (+11.44%) | 7,304,000 |
| 11 Mar 2004 | HKD | 27.1 | 27.1 | 27.1 | 27.1 | 2.71 | 0.0 (0.0%) | 0 |
| 10 Mar 2004 | HKD | 27.1 | 27.1 | 27.1 | 27.1 | 2.71 | 0.0 (0.0%) | 0 |
| 9 Mar 2004 | HKD | 27 | 27.45 | 27 | 27.1 | 2.71 | -0.55 (-1.99%) | 1,110,000 |
| 8 Mar 2004 | HKD | 28 | 28 | 27 | 27.65 | 2.765 | +0.95 (+3.56%) | 2,168,000 |
| 5 Mar 2004 | HKD | 27 | 27.3 | 26.3 | 26.7 | 2.67 | 0.0 (0.0%) | 2,410,000 |
| 4 Mar 2004 | HKD | 27.5 | 28 | 26.2 | 26.7 | 2.67 | -0.3 (-1.11%) | 2,470,000 |
| 3 Mar 2004 | HKD | 27.5 | 28.9 | 26.5 | 27 | 2.7 | +0.5 (+1.89%) | 9,080,470 |
| 2 Mar 2004 | HKD | 28.3 | 30.2 | 26.2 | 26.5 | 2.65 | -1.6 (-5.69%) | 6,812,000 |
| 1 Mar 2004 | HKD | 30 | 30 | 26.9 | 28.1 | 2.81 | -1.9 (-6.33%) | 4,840,000 |
| 27 Feb 2004 | HKD | 34 | 34 | 29.7 | 30 | 3 | -3 (-9.09%) | 4,267,180 |
| 26 Feb 2004 | HKD | 32.5 | 34 | 28.8 | 33 | 3.3 | +1 (+3.13%) | 5,339,000 |
| 25 Feb 2004 | HKD | 36.4 | 40.2 | 26.5 | 32 | 3.2 | -3 (-8.57%) | 18,363,990 |
| 24 Feb 2004 | HKD | 26.5 | 35.5 | 26.5 | 35 | 3.5 | +9.1 (+35.14%) | 20,290,000 |
| 23 Feb 2004 | HKD | 19.8 | 26.4 | 19.8 | 25.9 | 2.59 | +6.3 (+32.14%) | 33,243,570 |
| 20 Feb 2004 | HKD | 17.5 | 19.85 | 17.05 | 19.6 | 1.96 | +2.7 (+15.98%) | 15,453,640 |
| 19 Feb 2004 | HKD | 17.4 | 17.7 | 15.8 | 16.9 | 1.69 | -0.5 (-2.87%) | 6,264,000 |
| 18 Feb 2004 | HKD | 19 | 19.4 | 15.5 | 17.4 | 1.74 | -1.6 (-8.42%) | 7,922,000 |
| 17 Feb 2004 | HKD | 19.5 | 20 | 18.25 | 19 | 1.9 | +0.5 (+2.70%) | 17,281,210 |
| 16 Feb 2004 | HKD | 15.5 | 18.5 | 15.2 | 18.5 | 1.85 | +3.7 (+25%) | 12,412,000 |
| 13 Feb 2004 | HKD | 14 | 15.5 | 13.95 | 14.8 | 1.48 | +0.85 (+6.09%) | 10,766,000 |
| 12 Feb 2004 | HKD | 12.4 | 14.9 | 12.4 | 13.95 | 1.395 | +1.7 (+13.88%) | 10,816,000 |
| 11 Feb 2004 | HKD | 9.9 | 12.5 | 9.9 | 12.25 | 1.225 | +2.35 (+23.74%) | 8,970,470 |
| 10 Feb 2004 | HKD | 9.1 | 9.9 | 9.1 | 9.9 | 0.99 | +0.65 (+7.03%) | 3,833,000 |
