| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | HKD | 3.8 | 3.87 | 3.75 | 3.87 | 3.87 | +0.07 (+1.84%) | 3,516,208 |
| 3 Feb 2004 | HKD | 3.81 | 3.81 | 3.73 | 3.8 | 3.8 | 0.0 (0.0%) | 1,846,698 |
| 2 Feb 2004 | HKD | 3.75 | 3.83 | 3.73 | 3.8 | 3.8 | +0.06 (+1.60%) | 2,897,060 |
| 30 Jan 2004 | HKD | 3.71 | 3.78 | 3.69 | 3.74 | 3.74 | +0.06 (+1.63%) | 2,518,480 |
| 29 Jan 2004 | HKD | 3.75 | 3.79 | 3.66 | 3.68 | 3.68 | -0.05 (-1.34%) | 2,254,100 |
| 16 Jan 2004 | HKD | 3.65 | 3.73 | 3.63 | 3.73 | 3.73 | +0.08 (+2.19%) | 2,098,558 |
| 15 Jan 2004 | HKD | 3.61 | 3.68 | 3.61 | 3.65 | 3.65 | +0.04 (+1.11%) | 1,144,900 |
| 14 Jan 2004 | HKD | 3.67 | 3.7 | 3.59 | 3.61 | 3.61 | -0.06 (-1.63%) | 1,554,430 |
| 13 Jan 2004 | HKD | 3.71 | 3.74 | 3.62 | 3.67 | 3.67 | -0.05 (-1.34%) | 2,008,159 |
| 12 Jan 2004 | HKD | 3.66 | 3.73 | 3.65 | 3.72 | 3.72 | +0.03 (+0.81%) | 1,970,507 |
| 9 Jan 2004 | HKD | 3.81 | 3.85 | 3.69 | 3.69 | 3.69 | -0.12 (-3.15%) | 3,389,210 |
| 8 Jan 2004 | HKD | 3.68 | 3.82 | 3.66 | 3.81 | 3.81 | +0.12 (+3.25%) | 5,393,046 |
| 7 Jan 2004 | HKD | 3.7 | 3.74 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 5,485,474 |
| 6 Jan 2004 | HKD | 3.53 | 3.74 | 3.53 | 3.7 | 3.7 | +0.18 (+5.11%) | 9,072,568 |
| 5 Jan 2004 | HKD | 3.42 | 3.53 | 3.37 | 3.52 | 3.52 | +0.1 (+2.92%) | 4,216,267 |
| 2 Jan 2004 | HKD | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 945,200 |
| 31 Dec 2003 | HKD | 3.48 | 3.5 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 1,922,075 |
| 30 Dec 2003 | HKD | 3.38 | 3.5 | 3.38 | 3.48 | 3.48 | +0.07 (+2.05%) | 4,216,904 |
| 26 Dec 2003 | HKD | 3.4 | 3.42 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 575,750 |
| 25 Dec 2003 | HKD | 3.42 | 3.47 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,641,600 |
| 24 Dec 2003 | HKD | 3.37 | 3.42 | 3.35 | 3.42 | 3.42 | +0.05 (+1.48%) | 3,120,107 |
| 23 Dec 2003 | HKD | 3.33 | 3.39 | 3.31 | 3.37 | 3.37 | +0.04 (+1.20%) | 1,501,692 |
| 22 Dec 2003 | HKD | 3.31 | 3.33 | 3.28 | 3.33 | 3.33 | +0.04 (+1.22%) | 1,084,925 |
| 19 Dec 2003 | HKD | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -0.06 (-1.79%) | 1,095,500 |
| 18 Dec 2003 | HKD | 3.35 | 3.36 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 697,350 |
| 17 Dec 2003 | HKD | 3.33 | 3.37 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 686,000 |
| 16 Dec 2003 | HKD | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | -0.02 (-0.59%) | 637,100 |
| 15 Dec 2003 | HKD | 3.37 | 3.38 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 774,300 |
| 12 Dec 2003 | HKD | 3.32 | 3.35 | 3.31 | 3.35 | 3.35 | +0.03 (+0.90%) | 600,719 |
| 11 Dec 2003 | HKD | 3.32 | 3.34 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 440,844 |
