| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2004 | HKD | 3.3911 | 3.4044 | 3.3511 | 3.4 | 3.4 | +0.013 (+0.39%) | 5,010,156 |
| 17 Feb 2004 | HKD | 3.4222 | 3.4311 | 3.3467 | 3.3867 | 3.3867 | -0.018 (-0.52%) | 5,606,478 |
| 16 Feb 2004 | HKD | 3.36 | 3.4222 | 3.36 | 3.4044 | 3.4044 | +0.053 (+1.59%) | 4,725,128 |
| 13 Feb 2004 | HKD | 3.3689 | 3.4 | 3.3422 | 3.3511 | 3.3511 | -0.009 (-0.26%) | 5,021,545 |
| 12 Feb 2004 | HKD | 3.2978 | 3.3822 | 3.2711 | 3.36 | 3.36 | +0.062 (+1.89%) | 6,043,576 |
| 11 Feb 2004 | HKD | 3.2756 | 3.3022 | 3.2311 | 3.2978 | 3.2978 | +0.036 (+1.09%) | 4,775,863 |
| 10 Feb 2004 | HKD | 3.3733 | 3.3822 | 3.2444 | 3.2622 | 3.2622 | -0.116 (-3.42%) | 10,815,099 |
| 9 Feb 2004 | HKD | 3.2756 | 3.3778 | 3.2622 | 3.3778 | 3.3778 | +0.098 (+2.98%) | 5,703,012 |
| 6 Feb 2004 | HKD | 3.4356 | 3.4444 | 3.2444 | 3.28 | 3.28 | -0.133 (-3.91%) | 12,534,975 |
| 5 Feb 2004 | HKD | 3.4178 | 3.4533 | 3.3778 | 3.4133 | 3.4133 | +0.013 (+0.39%) | 6,204,422 |
| 4 Feb 2004 | HKD | 3.3778 | 3.4178 | 3.3556 | 3.4 | 3.4 | +0.022 (+0.66%) | 7,924,936 |
| 3 Feb 2004 | HKD | 3.4 | 3.4178 | 3.3689 | 3.3778 | 3.3778 | -0.013 (-0.39%) | 6,253,555 |
| 2 Feb 2004 | HKD | 3.4222 | 3.5111 | 3.3689 | 3.3911 | 3.3911 | -0.027 (-0.78%) | 11,004,700 |
| 30 Jan 2004 | HKD | 3.5556 | 3.5556 | 3.4089 | 3.4178 | 3.4178 | -0.138 (-3.88%) | 7,836,653 |
| 29 Jan 2004 | HKD | 3.4267 | 3.6 | 3.3689 | 3.5556 | 3.5556 | +0.129 (+3.76%) | 8,208,558 |
| 16 Jan 2004 | HKD | 3.4 | 3.4311 | 3.3911 | 3.4267 | 3.4267 | +0.04 (+1.18%) | 4,070,904 |
| 15 Jan 2004 | HKD | 3.3556 | 3.4267 | 3.3556 | 3.3867 | 3.3867 | +0.009 (+0.26%) | 6,448,743 |
| 14 Jan 2004 | HKD | 3.4133 | 3.4444 | 3.3556 | 3.3778 | 3.3778 | -0.044 (-1.30%) | 7,719,846 |
| 13 Jan 2004 | HKD | 3.4444 | 3.4756 | 3.4089 | 3.4222 | 3.4222 | -0.009 (-0.26%) | 8,654,107 |
| 12 Jan 2004 | HKD | 3.3778 | 3.4578 | 3.3644 | 3.4311 | 3.4311 | +0.027 (+0.78%) | 8,286,570 |
| 9 Jan 2004 | HKD | 3.4978 | 3.5067 | 3.3778 | 3.4044 | 3.4044 | -0.08 (-2.30%) | 14,878,863 |
| 8 Jan 2004 | HKD | 3.4 | 3.4978 | 3.4 | 3.4844 | 3.4844 | +0.102 (+3.02%) | 11,020,693 |
| 7 Jan 2004 | HKD | 3.2889 | 3.4222 | 3.2533 | 3.3822 | 3.3822 | +0.093 (+2.84%) | 11,562,963 |
| 6 Jan 2004 | HKD | 3.2356 | 3.3111 | 3.2311 | 3.2889 | 3.2889 | +0.053 (+1.65%) | 7,930,325 |
| 5 Jan 2004 | HKD | 3.1244 | 3.2444 | 3.1156 | 3.2356 | 3.2356 | +0.12 (+3.85%) | 9,349,231 |
| 2 Jan 2004 | HKD | 3.1911 | 3.2222 | 3.1067 | 3.1156 | 3.1156 | -0.084 (-2.64%) | 8,051,375 |
| 31 Dec 2003 | HKD | 3.1556 | 3.2267 | 3.1333 | 3.2 | 3.2 | +0.053 (+1.69%) | 20,107,899 |
| 30 Dec 2003 | HKD | 3.0311 | 3.1511 | 3.0311 | 3.1467 | 3.1467 | +0.124 (+4.12%) | 9,757,590 |
| 29 Dec 2003 | HKD | 3.0444 | 3.0844 | 3.0222 | 3.0222 | 3.0222 | -0.058 (-1.88%) | 5,233,977 |
| 26 Dec 2003 | HKD | 3.0756 | 3.1022 | 3.0667 | 3.08 | 3.08 | +0.004 (+0.14%) | 3,735,321 |
