| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | HKD | 2.4786 | 2.5714 | 2.4714 | 2.55 | 2.55 | +0.079 (+3.18%) | 471,100 |
| 6 Jan 2004 | HKD | 2.4143 | 2.4714 | 2.4143 | 2.4714 | 2.4714 | +0.05 (+2.06%) | 703,515 |
| 5 Jan 2004 | HKD | 2.5071 | 2.5071 | 2.4071 | 2.4214 | 2.4214 | -0.079 (-3.14%) | 617,610 |
| 2 Jan 2004 | HKD | 2.5 | 2.55 | 2.5 | 2.5 | 2.5 | -0.029 (-1.13%) | 414,050 |
| 31 Dec 2003 | HKD | 2.65 | 2.6786 | 2.4857 | 2.5286 | 2.5286 | -0.157 (-5.85%) | 801,780 |
| 30 Dec 2003 | HKD | 2.7 | 2.7214 | 2.65 | 2.6857 | 2.6857 | -0.029 (-1.05%) | 458,220 |
| 29 Dec 2003 | HKD | 2.7143 | 2.7286 | 2.6786 | 2.7143 | 2.7143 | +0.007 (+0.27%) | 318,780 |
| 26 Dec 2003 | HKD | 2.6643 | 2.7214 | 2.6643 | 2.7071 | 2.7071 | +0.029 (+1.06%) | 870,090 |
| 25 Dec 2003 | HKD | 2.7857 | 2.85 | 2.65 | 2.6786 | 2.6786 | -0.243 (-8.31%) | 5,173,796 |
| 24 Dec 2003 | HKD | 2.7357 | 2.9571 | 2.6571 | 2.9214 | 2.9214 | +0.221 (+8.20%) | 1,467,895 |
| 23 Dec 2003 | HKD | 2.75 | 2.75 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 241,360 |
| 22 Dec 2003 | HKD | 2.7143 | 2.75 | 2.6643 | 2.7 | 2.7 | -0.1 (-3.57%) | 260,544 |
| 19 Dec 2003 | HKD | 2.7357 | 2.8571 | 2.6643 | 2.8 | 2.8 | +0.043 (+1.56%) | 468,116 |
| 18 Dec 2003 | HKD | 2.75 | 2.7643 | 2.7214 | 2.7571 | 2.7571 | +0.007 (+0.26%) | 78,260 |
| 17 Dec 2003 | HKD | 2.7714 | 2.8 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 253,531 |
| 16 Dec 2003 | HKD | 2.8143 | 2.8143 | 2.7143 | 2.8 | 2.8 | -0.021 (-0.76%) | 187,167 |
| 15 Dec 2003 | HKD | 2.7857 | 2.8286 | 2.7357 | 2.8214 | 2.8214 | 0.0 (0.0%) | 432,880 |
| 12 Dec 2003 | HKD | 2.7857 | 2.8286 | 2.7643 | 2.8214 | 2.8214 | +0.007 (+0.25%) | 245,100 |
| 11 Dec 2003 | HKD | 2.8286 | 2.8286 | 2.7786 | 2.8143 | 2.8143 | -0.014 (-0.51%) | 131,503 |
| 10 Dec 2003 | HKD | 2.7786 | 2.8357 | 2.7643 | 2.8286 | 2.8286 | +0.007 (+0.26%) | 281,219 |
| 9 Dec 2003 | HKD | 2.8214 | 2.8214 | 2.7714 | 2.8214 | 2.8214 | +0.036 (+1.28%) | 192,703 |
| 8 Dec 2003 | HKD | 2.7929 | 2.8 | 2.7786 | 2.7857 | 2.7857 | -0.029 (-1.02%) | 69,300 |
| 5 Dec 2003 | HKD | 2.8214 | 2.8214 | 2.7714 | 2.8143 | 2.8143 | +0.014 (+0.51%) | 72,800 |
| 4 Dec 2003 | HKD | 2.8357 | 2.8357 | 2.7929 | 2.8 | 2.8 | -0.036 (-1.26%) | 136,878 |
| 3 Dec 2003 | HKD | 2.8071 | 2.8429 | 2.8 | 2.8357 | 2.8357 | +0.021 (+0.76%) | 253,751 |
| 2 Dec 2003 | HKD | 2.8286 | 2.8714 | 2.8071 | 2.8143 | 2.8143 | -0.029 (-1.01%) | 187,520 |
| 1 Dec 2003 | HKD | 2.8286 | 2.8429 | 2.8214 | 2.8429 | 2.8429 | +0.021 (+0.76%) | 201,884 |
| 28 Nov 2003 | HKD | 2.8143 | 2.8429 | 2.7857 | 2.8214 | 2.8214 | +0.029 (+1.02%) | 114,653 |
| 27 Nov 2003 | HKD | 2.8929 | 2.8929 | 2.7857 | 2.7929 | 2.7929 | -0.064 (-2.25%) | 194,600 |
| 26 Nov 2003 | HKD | 2.8929 | 2.8929 | 2.85 | 2.8571 | 2.8571 | -0.029 (-0.99%) | 146,060 |
