| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | HKD | 4.71 | 4.76 | 4.69 | 4.71 | 4.71 | -0.02 (-0.42%) | 377,500 |
| 23 Mar 2004 | HKD | 4.83 | 4.83 | 4.72 | 4.73 | 4.73 | -0.11 (-2.27%) | 228,775 |
| 22 Mar 2004 | HKD | 4.83 | 4.85 | 4.76 | 4.84 | 4.84 | +0.01 (+0.21%) | 139,800 |
| 19 Mar 2004 | HKD | 4.8 | 4.83 | 4.75 | 4.83 | 4.83 | +0.08 (+1.68%) | 332,900 |
| 18 Mar 2004 | HKD | 4.88 | 4.9 | 4.75 | 4.75 | 4.75 | -0.13 (-2.66%) | 226,900 |
| 17 Mar 2004 | HKD | 4.88 | 4.92 | 4.83 | 4.88 | 4.88 | 0.0 (0.0%) | 355,320 |
| 16 Mar 2004 | HKD | 4.88 | 4.89 | 4.83 | 4.88 | 4.88 | -0.01 (-0.20%) | 171,400 |
| 15 Mar 2004 | HKD | 4.63 | 4.9 | 4.63 | 4.89 | 4.89 | +0.11 (+2.30%) | 287,001 |
| 12 Mar 2004 | HKD | 4.76 | 4.83 | 4.75 | 4.78 | 4.78 | -0.05 (-1.04%) | 113,900 |
| 11 Mar 2004 | HKD | 4.78 | 4.85 | 4.78 | 4.83 | 4.83 | +0.05 (+1.05%) | 180,491 |
| 10 Mar 2004 | HKD | 4.68 | 4.78 | 4.66 | 4.78 | 4.78 | +0.12 (+2.58%) | 224,030 |
| 9 Mar 2004 | HKD | 4.74 | 4.76 | 4.66 | 4.66 | 4.66 | -0.04 (-0.85%) | 277,989 |
| 8 Mar 2004 | HKD | 4.9 | 4.93 | 4.67 | 4.7 | 4.7 | -0.2 (-4.08%) | 587,404 |
| 5 Mar 2004 | HKD | 4.91 | 4.98 | 4.89 | 4.9 | 4.9 | -0.03 (-0.61%) | 255,660 |
| 4 Mar 2004 | HKD | 4.92 | 4.96 | 4.87 | 4.93 | 4.93 | 0.0 (0.0%) | 339,673 |
| 3 Mar 2004 | HKD | 5.07 | 5.1 | 4.9 | 4.93 | 4.93 | -0.1 (-1.99%) | 488,410 |
| 2 Mar 2004 | HKD | 5.06 | 5.11 | 4.97 | 5.03 | 5.03 | -0.08 (-1.57%) | 419,809 |
| 1 Mar 2004 | HKD | 4.96 | 5.15 | 4.96 | 5.11 | 5.11 | +0.05 (+0.99%) | 580,018 |
| 27 Feb 2004 | HKD | 5.04 | 5.08 | 5 | 5.06 | 5.06 | +0.01 (+0.20%) | 356,300 |
| 26 Feb 2004 | HKD | 4.98 | 5.05 | 4.9 | 5.05 | 5.05 | +0.1 (+2.02%) | 695,610 |
| 25 Feb 2004 | HKD | 5.06 | 5.16 | 4.95 | 4.95 | 4.95 | -0.08 (-1.59%) | 845,600 |
| 24 Feb 2004 | HKD | 5.04 | 5.07 | 4.98 | 5.03 | 5.03 | -0.04 (-0.79%) | 894,369 |
| 23 Feb 2004 | HKD | 5.25 | 5.25 | 5.04 | 5.07 | 5.07 | -0.14 (-2.69%) | 903,400 |
| 20 Feb 2004 | HKD | 5.22 | 5.26 | 5.11 | 5.21 | 5.21 | 0.0 (0.0%) | 1,030,022 |
| 19 Feb 2004 | HKD | 5.22 | 5.26 | 5.13 | 5.21 | 5.21 | -0.01 (-0.19%) | 685,140 |
| 18 Feb 2004 | HKD | 5.31 | 5.31 | 5.18 | 5.22 | 5.22 | -0.07 (-1.32%) | 1,223,347 |
| 17 Feb 2004 | HKD | 5.18 | 5.37 | 5.17 | 5.29 | 5.29 | +0.13 (+2.52%) | 2,790,944 |
| 16 Feb 2004 | HKD | 5.03 | 5.16 | 4.99 | 5.16 | 5.16 | +0.19 (+3.82%) | 1,729,622 |
| 13 Feb 2004 | HKD | 5.01 | 5.07 | 4.94 | 4.97 | 4.97 | -0.02 (-0.40%) | 868,254 |
| 12 Feb 2004 | HKD | 4.92 | 5.04 | 4.9 | 4.99 | 4.99 | +0.07 (+1.42%) | 1,086,584 |
