| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2004 | HKD | 19.162 | 19.2569 | 19.0197 | 19.0672 | 19.0672 | -0.19 (-0.99%) | 91,860 |
| 4 Mar 2004 | HKD | 19.3043 | 19.3992 | 18.9723 | 19.2569 | 19.2569 | +0.047 (+0.25%) | 200,609 |
| 3 Mar 2004 | HKD | 19.5889 | 19.5889 | 19.2095 | 19.2095 | 19.2095 | -0.379 (-1.94%) | 223,083 |
| 2 Mar 2004 | HKD | 19.9209 | 19.9209 | 19.4466 | 19.5889 | 19.5889 | -0.19 (-0.96%) | 191,185 |
| 1 Mar 2004 | HKD | 19.8735 | 19.8735 | 19.6363 | 19.7786 | 19.7786 | -0.095 (-0.48%) | 112,449 |
| 27 Feb 2004 | HKD | 19.494 | 19.8735 | 19.494 | 19.8735 | 19.8735 | +0.142 (+0.72%) | 188,282 |
| 26 Feb 2004 | HKD | 19.4466 | 19.7312 | 19.4466 | 19.7312 | 19.7312 | +0.332 (+1.71%) | 178,769 |
| 25 Feb 2004 | HKD | 19.6363 | 19.9683 | 19.3517 | 19.3992 | 19.3992 | -0.19 (-0.97%) | 281,262 |
| 24 Feb 2004 | HKD | 19.4466 | 19.6363 | 19.2569 | 19.5889 | 19.5889 | +0.142 (+0.73%) | 283,036 |
| 23 Feb 2004 | HKD | 19.6838 | 19.7786 | 19.4466 | 19.4466 | 19.4466 | -0.332 (-1.68%) | 326,834 |
| 20 Feb 2004 | HKD | 19.9209 | 19.9209 | 19.494 | 19.7786 | 19.7786 | -0.142 (-0.71%) | 228,997 |
| 19 Feb 2004 | HKD | 20.0158 | 20.0632 | 19.7786 | 19.9209 | 19.9209 | -0.095 (-0.47%) | 163,810 |
| 18 Feb 2004 | HKD | 20.1581 | 20.2055 | 19.8735 | 20.0158 | 20.0158 | -0.142 (-0.71%) | 245,452 |
| 17 Feb 2004 | HKD | 20.0632 | 20.2529 | 19.9683 | 20.1581 | 20.1581 | +0.095 (+0.47%) | 411,215 |
| 16 Feb 2004 | HKD | 19.6363 | 20.0632 | 19.494 | 20.0632 | 20.0632 | +0.427 (+2.17%) | 445,323 |
| 13 Feb 2004 | HKD | 19.7312 | 19.9209 | 19.4466 | 19.6363 | 19.6363 | -0.095 (-0.48%) | 180,481 |
| 12 Feb 2004 | HKD | 19.3517 | 19.8261 | 19.2569 | 19.7312 | 19.7312 | +0.38 (+1.96%) | 298,080 |
| 11 Feb 2004 | HKD | 19.494 | 19.494 | 19.2095 | 19.3517 | 19.3517 | -0.237 (-1.21%) | 211,488 |
| 10 Feb 2004 | HKD | 19.6838 | 19.9209 | 19.3517 | 19.5889 | 19.5889 | -0.047 (-0.24%) | 370,203 |
| 9 Feb 2004 | HKD | 19.2569 | 19.6838 | 19.2095 | 19.6363 | 19.6363 | +0.379 (+1.97%) | 277,155 |
| 6 Feb 2004 | HKD | 20.0632 | 20.0632 | 19.162 | 19.2569 | 19.2569 | -0.664 (-3.33%) | 519,094 |
| 5 Feb 2004 | HKD | 20.1581 | 20.2055 | 19.6838 | 19.9209 | 19.9209 | -0.19 (-0.94%) | 482,799 |
| 4 Feb 2004 | HKD | 19.7312 | 20.1581 | 19.6838 | 20.1106 | 20.1106 | +0.427 (+2.17%) | 573,450 |
| 3 Feb 2004 | HKD | 19.0672 | 19.7312 | 19.0197 | 19.6838 | 19.6838 | +0.664 (+3.49%) | 797,254 |
| 2 Feb 2004 | HKD | 18.7351 | 19.1146 | 18.6877 | 19.0197 | 19.0197 | +0.285 (+1.52%) | 409,936 |
| 30 Jan 2004 | HKD | 18.498 | 19.0672 | 18.498 | 18.7351 | 18.7351 | +0.237 (+1.28%) | 350,789 |
| 29 Jan 2004 | HKD | 18.6403 | 18.7826 | 18.3557 | 18.498 | 18.498 | -0.142 (-0.76%) | 244,537 |
| 16 Jan 2004 | HKD | 18.498 | 18.6877 | 18.2608 | 18.6403 | 18.6403 | +0.285 (+1.55%) | 160,630 |
| 15 Jan 2004 | HKD | 18.3083 | 18.5454 | 18.2608 | 18.3557 | 18.3557 | +0.095 (+0.52%) | 152,958 |
| 14 Jan 2004 | HKD | 18.2608 | 18.498 | 18.166 | 18.2608 | 18.2608 | -0.048 (-0.26%) | 101,000 |
