| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | HKD | 3.24 | 3.2889 | 3.2222 | 3.2844 | 3.2844 | +0.044 (+1.37%) | 3,936,723 |
| 30 Mar 2004 | HKD | 3.1778 | 3.24 | 3.1644 | 3.24 | 3.24 | +0.067 (+2.10%) | 2,860,980 |
| 29 Mar 2004 | HKD | 3.2222 | 3.2356 | 3.1556 | 3.1733 | 3.1733 | -0.044 (-1.38%) | 2,973,143 |
| 26 Mar 2004 | HKD | 3.2356 | 3.2622 | 3.2133 | 3.2178 | 3.2178 | -0.027 (-0.82%) | 2,191,635 |
| 25 Mar 2004 | HKD | 3.2711 | 3.28 | 3.2267 | 3.2444 | 3.2444 | -0.031 (-0.95%) | 3,807,000 |
| 24 Mar 2004 | HKD | 3.3067 | 3.3156 | 3.2756 | 3.2756 | 3.2756 | -0.013 (-0.40%) | 2,154,280 |
| 23 Mar 2004 | HKD | 3.2933 | 3.3289 | 3.2711 | 3.2889 | 3.2889 | -0.013 (-0.40%) | 2,693,148 |
| 22 Mar 2004 | HKD | 3.3333 | 3.3556 | 3.28 | 3.3022 | 3.3022 | -0.022 (-0.67%) | 3,654,222 |
| 19 Mar 2004 | HKD | 3.3244 | 3.3422 | 3.2889 | 3.3244 | 3.3244 | 0.0 (0.0%) | 3,971,742 |
| 18 Mar 2004 | HKD | 3.3156 | 3.3822 | 3.2889 | 3.3244 | 3.3244 | +0.009 (+0.27%) | 6,338,576 |
| 17 Mar 2004 | HKD | 3.2311 | 3.3467 | 3.2311 | 3.3156 | 3.3156 | +0.093 (+2.90%) | 8,308,091 |
| 16 Mar 2004 | HKD | 3.2844 | 3.2844 | 3.2133 | 3.2222 | 3.2222 | -0.071 (-2.16%) | 8,367,036 |
| 15 Mar 2004 | HKD | 3.1733 | 3.3022 | 3.1733 | 3.2933 | 3.2933 | +0.12 (+3.78%) | 6,162,979 |
| 12 Mar 2004 | HKD | 3.2444 | 3.2444 | 3.1556 | 3.1733 | 3.1733 | -0.027 (-0.83%) | 2,143,487 |
| 11 Mar 2004 | HKD | 3.1778 | 3.2444 | 3.1556 | 3.2 | 3.2 | +0.036 (+1.13%) | 3,030,840 |
| 10 Mar 2004 | HKD | 3.1156 | 3.1733 | 3.1156 | 3.1644 | 3.1644 | +0.049 (+1.57%) | 2,735,509 |
| 9 Mar 2004 | HKD | 3.1822 | 3.2044 | 3.1111 | 3.1156 | 3.1156 | -0.053 (-1.68%) | 5,118,097 |
| 8 Mar 2004 | HKD | 3.28 | 3.2889 | 3.16 | 3.1689 | 3.1689 | -0.12 (-3.65%) | 4,023,900 |
| 5 Mar 2004 | HKD | 3.24 | 3.3067 | 3.2311 | 3.2889 | 3.2889 | +0.058 (+1.79%) | 7,621,672 |
| 4 Mar 2004 | HKD | 3.24 | 3.24 | 3.2133 | 3.2311 | 3.2311 | 0.0 (0.0%) | 3,378,636 |
| 3 Mar 2004 | HKD | 3.24 | 3.24 | 3.2 | 3.2311 | 3.2311 | -0.009 (-0.27%) | 3,728,655 |
| 2 Mar 2004 | HKD | 3.2889 | 3.2889 | 3.2311 | 3.24 | 3.24 | -0.004 (-0.14%) | 3,501,758 |
| 1 Mar 2004 | HKD | 3.1822 | 3.2489 | 3.1822 | 3.2444 | 3.2444 | +0.035 (+1.11%) | 5,377,916 |
| 27 Feb 2004 | HKD | 3.28 | 3.28 | 3.2 | 3.2089 | 3.2089 | -0.044 (-1.36%) | 5,913,207 |
| 26 Feb 2004 | HKD | 3.2533 | 3.28 | 3.1911 | 3.2533 | 3.2533 | +0.004 (+0.14%) | 5,223,660 |
| 25 Feb 2004 | HKD | 3.2711 | 3.3244 | 3.2444 | 3.2489 | 3.2489 | -0.022 (-0.68%) | 3,549,636 |
| 24 Feb 2004 | HKD | 3.3022 | 3.3022 | 3.2356 | 3.2711 | 3.2711 | +0.013 (+0.41%) | 4,416,086 |
| 23 Feb 2004 | HKD | 3.3556 | 3.3556 | 3.24 | 3.2578 | 3.2578 | -0.098 (-2.91%) | 11,308,045 |
| 20 Feb 2004 | HKD | 3.4 | 3.4044 | 3.3422 | 3.3556 | 3.3556 | -0.044 (-1.31%) | 4,691,979 |
| 19 Feb 2004 | HKD | 3.4044 | 3.4311 | 3.3689 | 3.4 | 3.4 | 0.0 (0.0%) | 4,957,636 |
