| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | HKD | 4.85 | 4.94 | 4.75 | 4.92 | 4.92 | +0.08 (+1.65%) | 864,526 |
| 10 Feb 2004 | HKD | 4.93 | 4.94 | 4.72 | 4.84 | 4.84 | -0.07 (-1.43%) | 933,221 |
| 9 Feb 2004 | HKD | 4.62 | 4.92 | 4.62 | 4.91 | 4.91 | +0.09 (+1.87%) | 829,922 |
| 6 Feb 2004 | HKD | 4.97 | 4.99 | 4.81 | 4.82 | 4.82 | -0.18 (-3.60%) | 1,151,243 |
| 5 Feb 2004 | HKD | 5.05 | 5.05 | 4.93 | 5 | 5 | +0.01 (+0.20%) | 860,038 |
| 4 Feb 2004 | HKD | 4.91 | 5.04 | 4.88 | 4.99 | 4.99 | +0.1 (+2.04%) | 1,698,143 |
| 3 Feb 2004 | HKD | 4.9 | 4.91 | 4.8 | 4.89 | 4.89 | -0.01 (-0.20%) | 813,262 |
| 2 Feb 2004 | HKD | 4.79 | 4.95 | 4.71 | 4.9 | 4.9 | +0.16 (+3.38%) | 1,546,415 |
| 30 Jan 2004 | HKD | 4.83 | 4.86 | 4.71 | 4.74 | 4.74 | -0.08 (-1.66%) | 657,127 |
| 29 Jan 2004 | HKD | 4.64 | 4.83 | 4.64 | 4.82 | 4.82 | +0.12 (+2.55%) | 783,537 |
| 16 Jan 2004 | HKD | 4.65 | 4.75 | 4.6 | 4.7 | 4.7 | +0.05 (+1.08%) | 528,896 |
| 15 Jan 2004 | HKD | 4.7 | 4.7 | 4.57 | 4.65 | 4.65 | +0.08 (+1.75%) | 237,500 |
| 14 Jan 2004 | HKD | 4.65 | 4.65 | 4.54 | 4.57 | 4.57 | -0.06 (-1.30%) | 323,860 |
| 13 Jan 2004 | HKD | 4.79 | 4.79 | 4.63 | 4.63 | 4.63 | -0.07 (-1.49%) | 529,600 |
| 12 Jan 2004 | HKD | 4.69 | 4.76 | 4.63 | 4.7 | 4.7 | +0.01 (+0.21%) | 596,300 |
| 9 Jan 2004 | HKD | 4.68 | 5.01 | 4.68 | 4.69 | 4.69 | +0.02 (+0.43%) | 2,094,200 |
| 8 Jan 2004 | HKD | 4.58 | 4.78 | 4.5 | 4.67 | 4.67 | +0.1 (+2.19%) | 1,321,891 |
| 7 Jan 2004 | HKD | 4.45 | 4.59 | 4.39 | 4.57 | 4.57 | +0.08 (+1.78%) | 837,292 |
| 6 Jan 2004 | HKD | 4.4 | 4.5 | 4.38 | 4.49 | 4.49 | +0.1 (+2.28%) | 796,946 |
| 5 Jan 2004 | HKD | 4.24 | 4.39 | 4.22 | 4.39 | 4.39 | +0.14 (+3.29%) | 776,157 |
| 2 Jan 2004 | HKD | 4.36 | 4.47 | 4.24 | 4.25 | 4.25 | -0.11 (-2.52%) | 408,900 |
| 31 Dec 2003 | HKD | 4.45 | 4.51 | 4.3 | 4.36 | 4.36 | -0.09 (-2.02%) | 497,810 |
| 30 Dec 2003 | HKD | 4.42 | 4.46 | 4.4 | 4.45 | 4.45 | +0.03 (+0.68%) | 314,250 |
| 29 Dec 2003 | HKD | 4.54 | 4.54 | 4.4 | 4.42 | 4.42 | -0.08 (-1.78%) | 299,079 |
| 26 Dec 2003 | HKD | 4.46 | 4.6 | 4.46 | 4.5 | 4.5 | -0.03 (-0.66%) | 623,990 |
| 25 Dec 2003 | HKD | 4.64 | 4.66 | 4.52 | 4.53 | 4.53 | -0.11 (-2.37%) | 320,300 |
| 24 Dec 2003 | HKD | 4.66 | 4.67 | 4.5 | 4.64 | 4.64 | +0.03 (+0.65%) | 530,159 |
| 23 Dec 2003 | HKD | 4.65 | 4.69 | 4.58 | 4.61 | 4.61 | -0.02 (-0.43%) | 495,300 |
| 22 Dec 2003 | HKD | 4.42 | 4.76 | 4.41 | 4.63 | 4.63 | +0.18 (+4.04%) | 740,882 |
| 19 Dec 2003 | HKD | 4.46 | 4.55 | 4.36 | 4.45 | 4.45 | -0.04 (-0.89%) | 690,200 |
