| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | HKD | 2.9857 | 3.0357 | 2.9857 | 3.0214 | 3.0214 | +0.021 (+0.71%) | 232,580 |
| 27 Feb 2004 | HKD | 2.9857 | 3 | 2.9714 | 3 | 3 | +0.021 (+0.72%) | 222,332 |
| 26 Feb 2004 | HKD | 3.0429 | 3.0429 | 2.9571 | 2.9786 | 2.9786 | -0.036 (-1.18%) | 610,302 |
| 25 Feb 2004 | HKD | 3.1429 | 3.1786 | 3 | 3.0143 | 3.0143 | -0.114 (-3.65%) | 732,760 |
| 24 Feb 2004 | HKD | 3.1071 | 3.15 | 3.05 | 3.1286 | 3.1286 | +0.021 (+0.69%) | 912,146 |
| 23 Feb 2004 | HKD | 3 | 3.2071 | 2.9714 | 3.1071 | 3.1071 | +0.079 (+2.59%) | 3,129,340 |
| 20 Feb 2004 | HKD | 3.0143 | 3.0286 | 2.9643 | 3.0286 | 3.0286 | +0.014 (+0.47%) | 704,718 |
| 19 Feb 2004 | HKD | 3 | 3.0214 | 2.9786 | 3.0143 | 3.0143 | +0.007 (+0.24%) | 309,752 |
| 18 Feb 2004 | HKD | 3 | 3.0143 | 2.9786 | 3.0071 | 3.0071 | +0.007 (+0.24%) | 829,616 |
| 17 Feb 2004 | HKD | 2.9857 | 3.0214 | 2.9643 | 3 | 3 | +0.021 (+0.72%) | 587,214 |
| 16 Feb 2004 | HKD | 2.9643 | 2.9786 | 2.95 | 2.9786 | 2.9786 | +0.043 (+1.46%) | 665,826 |
| 13 Feb 2004 | HKD | 2.9714 | 2.9714 | 2.9357 | 2.9357 | 2.9357 | -0.021 (-0.72%) | 394,240 |
| 12 Feb 2004 | HKD | 3.0357 | 3.0357 | 2.95 | 2.9571 | 2.9571 | -0.064 (-2.13%) | 560,700 |
| 11 Feb 2004 | HKD | 3.0571 | 3.0571 | 2.9357 | 3.0214 | 3.0214 | -0.021 (-0.71%) | 798,112 |
| 10 Feb 2004 | HKD | 3.0286 | 3.1214 | 2.9643 | 3.0429 | 3.0429 | +0.021 (+0.71%) | 1,869,722 |
| 9 Feb 2004 | HKD | 2.8786 | 3.0286 | 2.8786 | 3.0214 | 3.0214 | +0.143 (+4.96%) | 1,394,519 |
| 6 Feb 2004 | HKD | 2.9286 | 2.9643 | 2.8786 | 2.8786 | 2.8786 | -0.05 (-1.71%) | 1,219,680 |
| 5 Feb 2004 | HKD | 2.8571 | 2.9714 | 2.8571 | 2.9286 | 2.9286 | +0.021 (+0.74%) | 1,422,862 |
| 4 Feb 2004 | HKD | 2.7571 | 2.9143 | 2.7571 | 2.9071 | 2.9071 | +0.164 (+5.99%) | 2,117,311 |
| 3 Feb 2004 | HKD | 2.7286 | 2.7714 | 2.7 | 2.7429 | 2.7429 | +0.007 (+0.26%) | 786,100 |
| 2 Feb 2004 | HKD | 2.6786 | 2.75 | 2.6571 | 2.7357 | 2.7357 | +0.093 (+3.51%) | 898,763 |
| 30 Jan 2004 | HKD | 2.6357 | 2.6857 | 2.6357 | 2.6429 | 2.6429 | 0.0 (0.0%) | 420,702 |
| 29 Jan 2004 | HKD | 2.5643 | 2.6429 | 2.5643 | 2.6429 | 2.6429 | +0.036 (+1.37%) | 441,140 |
| 16 Jan 2004 | HKD | 2.55 | 2.6071 | 2.55 | 2.6071 | 2.6071 | +0.036 (+1.39%) | 259,756 |
| 15 Jan 2004 | HKD | 2.5857 | 2.6071 | 2.5357 | 2.5714 | 2.5714 | +0.007 (+0.28%) | 314,510 |
| 14 Jan 2004 | HKD | 2.5786 | 2.5786 | 2.5214 | 2.5643 | 2.5643 | -0.007 (-0.28%) | 214,060 |
| 13 Jan 2004 | HKD | 2.5714 | 2.5786 | 2.55 | 2.5714 | 2.5714 | -0.007 (-0.28%) | 196,098 |
| 12 Jan 2004 | HKD | 2.6143 | 2.6143 | 2.5143 | 2.5786 | 2.5786 | -0.021 (-0.82%) | 362,616 |
| 9 Jan 2004 | HKD | 2.5857 | 2.6786 | 2.5857 | 2.6 | 2.6 | -0.029 (-1.09%) | 602,322 |
| 8 Jan 2004 | HKD | 2.5214 | 2.6429 | 2.5071 | 2.6286 | 2.6286 | +0.079 (+3.08%) | 865,760 |
