| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2004 | HKD | 18.498 | 18.498 | 18.2134 | 18.3083 | 18.3083 | -0.142 (-0.77%) | 234,307 |
| 12 Jan 2004 | HKD | 18.5454 | 18.5929 | 18.166 | 18.4506 | 18.4506 | -0.142 (-0.77%) | 204,501 |
| 9 Jan 2004 | HKD | 19.0672 | 19.3517 | 18.4031 | 18.5929 | 18.5929 | -0.474 (-2.49%) | 441,476 |
| 8 Jan 2004 | HKD | 18.5929 | 19.2095 | 18.4506 | 19.0672 | 19.0672 | +0.474 (+2.55%) | 547,362 |
| 7 Jan 2004 | HKD | 18.498 | 18.6877 | 18.2608 | 18.5929 | 18.5929 | +0.237 (+1.29%) | 471,293 |
| 6 Jan 2004 | HKD | 17.2648 | 18.4506 | 17.1699 | 18.3557 | 18.3557 | +1.186 (+6.91%) | 508,556 |
| 5 Jan 2004 | HKD | 17.2648 | 17.2648 | 16.5059 | 17.1699 | 17.1699 | +0.711 (+4.32%) | 337,559 |
| 2 Jan 2004 | HKD | 16.8853 | 17.3122 | 16.3636 | 16.4585 | 16.4585 | -0.285 (-1.70%) | 592,764 |
| 31 Dec 2003 | HKD | 18.1185 | 18.4506 | 15.7944 | 16.7431 | 16.7431 | -0.759 (-4.34%) | 1,720,713 |
| 30 Dec 2003 | HKD | 19.3043 | 19.3517 | 17.3597 | 17.5019 | 17.5019 | -1.802 (-9.34%) | 733,980 |
| 29 Dec 2003 | HKD | 19.0672 | 19.4466 | 18.9249 | 19.3043 | 19.3043 | +0.237 (+1.24%) | 206,217 |
| 26 Dec 2003 | HKD | 19.3517 | 19.3517 | 18.9723 | 19.0672 | 19.0672 | -0.237 (-1.23%) | 127,937 |
| 25 Dec 2003 | HKD | 19.2095 | 19.3992 | 18.9249 | 19.3043 | 19.3043 | +0.285 (+1.50%) | 306,249 |
| 24 Dec 2003 | HKD | 19.3043 | 19.5415 | 18.9723 | 19.0197 | 19.0197 | -0.237 (-1.23%) | 436,317 |
| 23 Dec 2003 | HKD | 19.2095 | 19.3517 | 18.8774 | 19.2569 | 19.2569 | +0.095 (+0.50%) | 291,308 |
| 22 Dec 2003 | HKD | 19.2569 | 19.3992 | 18.6403 | 19.162 | 19.162 | -0.095 (-0.49%) | 318,815 |
| 19 Dec 2003 | HKD | 19.7312 | 19.7312 | 19.2095 | 19.2569 | 19.2569 | -0.427 (-2.17%) | 142,883 |
| 18 Dec 2003 | HKD | 19.4466 | 19.8261 | 19.3517 | 19.6838 | 19.6838 | +0.19 (+0.97%) | 92,427 |
| 17 Dec 2003 | HKD | 19.8261 | 19.8261 | 19.4466 | 19.494 | 19.494 | -0.474 (-2.38%) | 96,835 |
| 16 Dec 2003 | HKD | 19.7312 | 20.4901 | 19.3992 | 19.9683 | 19.9683 | +0.379 (+1.94%) | 217,762 |
| 15 Dec 2003 | HKD | 19.6838 | 19.7786 | 19.3517 | 19.5889 | 19.5889 | +0.047 (+0.24%) | 74,710 |
| 12 Dec 2003 | HKD | 19.494 | 19.6838 | 19.3517 | 19.5415 | 19.5415 | +0.095 (+0.49%) | 137,999 |
| 11 Dec 2003 | HKD | 19.6838 | 19.6838 | 19.3517 | 19.4466 | 19.4466 | -0.095 (-0.49%) | 120,489 |
| 10 Dec 2003 | HKD | 19.5889 | 19.7312 | 19.4466 | 19.5415 | 19.5415 | -0.047 (-0.24%) | 107,049 |
| 9 Dec 2003 | HKD | 19.494 | 19.7312 | 19.4466 | 19.5889 | 19.5889 | +0.047 (+0.24%) | 74,534 |
| 8 Dec 2003 | HKD | 19.7312 | 20.0632 | 19.494 | 19.5415 | 19.5415 | -0.237 (-1.20%) | 99,640 |
| 5 Dec 2003 | HKD | 20.0158 | 20.2055 | 19.6363 | 19.7786 | 19.7786 | -0.19 (-0.95%) | 155,146 |
| 4 Dec 2003 | HKD | 20.1581 | 20.3004 | 19.8735 | 19.9683 | 19.9683 | -0.237 (-1.17%) | 112,787 |
| 3 Dec 2003 | HKD | 20.0632 | 20.3952 | 19.8735 | 20.2055 | 20.2055 | +0.047 (+0.24%) | 230,464 |
| 2 Dec 2003 | HKD | 20.0158 | 20.3952 | 19.7312 | 20.1581 | 20.1581 | +0.237 (+1.19%) | 182,139 |
