| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2004 | HKD | 4.55 | 4.68 | 4.45 | 4.49 | 4.49 | -0.08 (-1.75%) | 726,925 |
| 12 Feb 2004 | HKD | 4.7 | 4.8 | 4.53 | 4.57 | 4.57 | -0.2 (-4.19%) | 1,172,303 |
| 11 Feb 2004 | HKD | 4.82 | 4.82 | 4.65 | 4.77 | 4.77 | -0.07 (-1.45%) | 572,744 |
| 10 Feb 2004 | HKD | 4.8 | 5.01 | 4.54 | 4.84 | 4.84 | +0.09 (+1.89%) | 1,833,360 |
| 9 Feb 2004 | HKD | 4.66 | 4.75 | 4.51 | 4.75 | 4.75 | +0.09 (+1.93%) | 1,523,026 |
| 6 Feb 2004 | HKD | 4.85 | 5.11 | 4.65 | 4.66 | 4.66 | -0.09 (-1.89%) | 2,230,513 |
| 5 Feb 2004 | HKD | 4.5 | 4.8 | 4.41 | 4.75 | 4.75 | +0.25 (+5.56%) | 2,669,347 |
| 4 Feb 2004 | HKD | 4.2 | 4.51 | 4.2 | 4.5 | 4.5 | +0.36 (+8.70%) | 3,032,119 |
| 3 Feb 2004 | HKD | 4.18 | 4.22 | 4.05 | 4.14 | 4.14 | 0.0 (0.0%) | 2,143,053 |
| 2 Feb 2004 | HKD | 3.88 | 4.14 | 3.76 | 4.14 | 4.14 | +0.33 (+8.66%) | 2,255,343 |
| 30 Jan 2004 | HKD | 3.65 | 3.9 | 3.58 | 3.81 | 3.81 | +0.23 (+6.42%) | 1,437,635 |
| 29 Jan 2004 | HKD | 3.49 | 3.6 | 3.49 | 3.58 | 3.58 | +0.13 (+3.77%) | 451,847 |
| 16 Jan 2004 | HKD | 3.4 | 3.46 | 3.38 | 3.45 | 3.45 | +0.08 (+2.37%) | 167,512 |
| 15 Jan 2004 | HKD | 3.37 | 3.43 | 3.35 | 3.37 | 3.37 | +0.05 (+1.51%) | 181,177 |
| 14 Jan 2004 | HKD | 3.35 | 3.36 | 3.3 | 3.32 | 3.32 | -0.05 (-1.48%) | 271,314 |
| 13 Jan 2004 | HKD | 3.35 | 3.42 | 3.34 | 3.37 | 3.37 | +0.04 (+1.20%) | 197,256 |
| 12 Jan 2004 | HKD | 3.42 | 3.43 | 3.32 | 3.33 | 3.33 | -0.09 (-2.63%) | 229,906 |
| 9 Jan 2004 | HKD | 3.51 | 3.57 | 3.39 | 3.42 | 3.42 | -0.1 (-2.84%) | 502,184 |
| 8 Jan 2004 | HKD | 3.37 | 3.53 | 3.33 | 3.52 | 3.52 | +0.2 (+6.02%) | 494,412 |
| 7 Jan 2004 | HKD | 3.28 | 3.38 | 3.28 | 3.32 | 3.32 | +0.04 (+1.22%) | 210,330 |
| 6 Jan 2004 | HKD | 3.17 | 3.38 | 3.16 | 3.28 | 3.28 | +0.11 (+3.47%) | 449,919 |
| 5 Jan 2004 | HKD | 3.28 | 3.28 | 3.03 | 3.17 | 3.17 | -0.03 (-0.94%) | 358,248 |
| 2 Jan 2004 | HKD | 3.4 | 3.41 | 3.16 | 3.2 | 3.2 | -0.2 (-5.88%) | 451,765 |
| 31 Dec 2003 | HKD | 3.5 | 3.51 | 3.35 | 3.4 | 3.4 | -0.13 (-3.68%) | 254,646 |
| 30 Dec 2003 | HKD | 3.55 | 3.6 | 3.5 | 3.53 | 3.53 | -0.06 (-1.67%) | 204,698 |
| 29 Dec 2003 | HKD | 3.6 | 3.65 | 3.58 | 3.59 | 3.59 | +0.01 (+0.28%) | 262,288 |
| 26 Dec 2003 | HKD | 3.57 | 3.59 | 3.53 | 3.58 | 3.58 | +0.01 (+0.28%) | 87,782 |
| 25 Dec 2003 | HKD | 3.6 | 3.61 | 3.5 | 3.57 | 3.57 | -0.01 (-0.28%) | 276,452 |
| 24 Dec 2003 | HKD | 3.61 | 3.65 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 321,170 |
| 23 Dec 2003 | HKD | 3.63 | 3.67 | 3.55 | 3.57 | 3.57 | -0.07 (-1.92%) | 388,400 |
