| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | HKD | 0.67 | 0.68 | 0.64 | 0.65 | 10.2446 | +0.04 (+6.56%) | 375,119 |
| 5 Feb 2004 | HKD | 0.58 | 0.61 | 0.5 | 0.61 | 9.6141 | -0.07 (-10.29%) | 8,248 |
| 4 Feb 2004 | HKD | 0.68 | 0.74 | 0.63 | 0.68 | 10.7174 | -0.09 (-11.69%) | 11,624 |
| 3 Feb 2004 | HKD | 0.8 | 0.8 | 0.7 | 0.77 | 12.1359 | -0.01 (-1.28%) | 6,154 |
| 2 Feb 2004 | HKD | 0.7 | 0.83 | 0.7 | 0.78 | 12.2935 | +0.07 (+9.86%) | 24,225 |
| 30 Jan 2004 | HKD | 0.51 | 0.75 | 0.51 | 0.71 | 11.1902 | +0.2 (+39.22%) | 62,019 |
| 29 Jan 2004 | HKD | 0.41 | 0.55 | 0.41 | 0.51 | 8.038 | +0.06 (+13.33%) | 27,799 |
| 28 Jan 2004 | HKD | 0.39 | 0.45 | 0.39 | 0.45 | 7.0924 | +0.05 (+12.50%) | 9,200 |
| 27 Jan 2004 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 6.3043 | +0.02 (+5.26%) | 1,777 |
| 26 Jan 2004 | HKD | 0.36 | 0.43 | 0.35 | 0.38 | 5.9891 | +0.05 (+15.15%) | 11,294 |
| 23 Jan 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 5.2011 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 5.2011 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 0.255 | 0.33 | 0.255 | 0.33 | 5.2011 | +0.065 (+24.53%) | 10,123 |
| 20 Jan 2004 | HKD | 0.265 | 0.29 | 0.265 | 0.265 | 4.1766 | +0.015 (+6%) | 6,345 |
| 19 Jan 2004 | HKD | 0.25 | 0.27 | 0.25 | 0.25 | 3.9402 | 0.0 (0.0%) | 254 |
| 16 Jan 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 3.9402 | +0.01 (+4.17%) | 634 |
| 15 Jan 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 3.7826 | 0.0 (0.0%) | 2,728 |
| 14 Jan 2004 | HKD | 0.246 | 0.246 | 0.23 | 0.24 | 3.7826 | 0.0 (0.0%) | 16,814 |
| 13 Jan 2004 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 3.7826 | -0.01 (-4%) | 1,586 |
| 12 Jan 2004 | HKD | 0.25 | 0.25 | 0.216 | 0.25 | 3.9402 | +0.002 (+0.81%) | 26,585 |
| 9 Jan 2004 | HKD | 0.26 | 0.26 | 0.232 | 0.248 | 3.9087 | +0.015 (+6.44%) | 2,855 |
| 8 Jan 2004 | HKD | 0.2 | 0.233 | 0.2 | 0.233 | 3.6723 | +0.038 (+19.49%) | 232,538 |
| 7 Jan 2004 | HKD | 0.195 | 0.195 | 0.185 | 0.195 | 3.0734 | -0.011 (-5.34%) | 238,566 |
| 6 Jan 2004 | HKD | 0.209 | 0.209 | 0.205 | 0.206 | 3.2467 | +0.001 (+0.49%) | 35,810 |
| 5 Jan 2004 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 3.231 | -0.002 (-0.97%) | 1,396 |
| 2 Jan 2004 | HKD | 0.2 | 0.207 | 0.14 | 0.207 | 3.2625 | -0.003 (-1.43%) | 634 |
| 1 Jan 2004 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 3.3098 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 3.3098 | 0.0 (0.0%) | 0 |
| 30 Dec 2003 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 3.3098 | +0.002 (+0.96%) | 0 |
| 29 Dec 2003 | HKD | 0.2 | 0.208 | 0.14 | 0.208 | 3.2783 | -0.002 (-0.95%) | 171 |
