| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | HKD | 4.24 | 4.28 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 132,100 |
| 25 Mar 2004 | HKD | 4.21 | 4.28 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 283,900 |
| 24 Mar 2004 | HKD | 4.28 | 4.31 | 4.25 | 4.26 | 4.26 | -0.02 (-0.47%) | 176,720 |
| 23 Mar 2004 | HKD | 4.29 | 4.29 | 4.23 | 4.28 | 4.28 | -0.01 (-0.23%) | 143,047 |
| 22 Mar 2004 | HKD | 4.35 | 4.35 | 4.26 | 4.29 | 4.29 | -0.05 (-1.15%) | 177,800 |
| 19 Mar 2004 | HKD | 4.2 | 4.35 | 4.2 | 4.34 | 4.34 | +0.14 (+3.33%) | 383,700 |
| 18 Mar 2004 | HKD | 4.28 | 4.29 | 4.2 | 4.2 | 4.2 | -0.11 (-2.55%) | 194,722 |
| 17 Mar 2004 | HKD | 4.32 | 4.36 | 4.3 | 4.31 | 4.31 | +0.01 (+0.23%) | 222,102 |
| 16 Mar 2004 | HKD | 4.41 | 4.41 | 4.27 | 4.3 | 4.3 | -0.06 (-1.38%) | 286,240 |
| 15 Mar 2004 | HKD | 4.26 | 4.37 | 4.23 | 4.36 | 4.36 | +0.1 (+2.35%) | 407,005 |
| 12 Mar 2004 | HKD | 4.29 | 4.29 | 4.21 | 4.26 | 4.26 | -0.05 (-1.16%) | 87,200 |
| 11 Mar 2004 | HKD | 4.28 | 4.35 | 4.2 | 4.31 | 4.31 | +0.03 (+0.70%) | 493,958 |
| 10 Mar 2004 | HKD | 4.15 | 4.28 | 4.13 | 4.28 | 4.28 | +0.17 (+4.14%) | 270,000 |
| 9 Mar 2004 | HKD | 4.2 | 4.26 | 4.11 | 4.11 | 4.11 | -0.06 (-1.44%) | 224,100 |
| 8 Mar 2004 | HKD | 4.39 | 4.4 | 4.16 | 4.17 | 4.17 | -0.22 (-5.01%) | 324,200 |
| 5 Mar 2004 | HKD | 4.41 | 4.46 | 4.39 | 4.39 | 4.39 | -0.02 (-0.45%) | 84,300 |
| 4 Mar 2004 | HKD | 4.44 | 4.44 | 4.39 | 4.41 | 4.41 | -0.02 (-0.45%) | 216,235 |
| 3 Mar 2004 | HKD | 4.51 | 4.52 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 235,700 |
| 2 Mar 2004 | HKD | 4.55 | 4.55 | 4.48 | 4.48 | 4.48 | -0.09 (-1.97%) | 392,800 |
| 1 Mar 2004 | HKD | 4.58 | 4.68 | 4.46 | 4.57 | 4.57 | 0.0 (0.0%) | 488,836 |
| 27 Feb 2004 | HKD | 4.5 | 4.59 | 4.42 | 4.57 | 4.57 | +0.07 (+1.56%) | 231,799 |
| 26 Feb 2004 | HKD | 4.57 | 4.57 | 4.38 | 4.5 | 4.5 | -0.07 (-1.53%) | 830,685 |
| 25 Feb 2004 | HKD | 4.75 | 4.8 | 4.57 | 4.57 | 4.57 | -0.11 (-2.35%) | 393,800 |
| 24 Feb 2004 | HKD | 4.73 | 4.79 | 4.65 | 4.68 | 4.68 | -0.12 (-2.50%) | 788,444 |
| 23 Feb 2004 | HKD | 4.82 | 4.95 | 4.71 | 4.8 | 4.8 | -0.02 (-0.41%) | 1,649,000 |
| 20 Feb 2004 | HKD | 4.69 | 4.95 | 4.69 | 4.82 | 4.82 | +0.18 (+3.88%) | 1,752,579 |
| 19 Feb 2004 | HKD | 4.65 | 4.72 | 4.59 | 4.64 | 4.64 | +0.01 (+0.22%) | 291,800 |
| 18 Feb 2004 | HKD | 4.69 | 4.75 | 4.57 | 4.63 | 4.63 | -0.03 (-0.64%) | 619,121 |
| 17 Feb 2004 | HKD | 4.56 | 4.7 | 4.56 | 4.66 | 4.66 | +0.1 (+2.19%) | 924,486 |
| 16 Feb 2004 | HKD | 4.57 | 4.66 | 4.5 | 4.56 | 4.56 | +0.07 (+1.56%) | 740,515 |
