| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | HKD | 2.3194 | 2.3958 | 2.3194 | 2.3958 | 2.3958 | +0.083 (+3.60%) | 2,395,101 |
| 13 Feb 2004 | HKD | 2.3819 | 2.4167 | 2.2917 | 2.3125 | 2.3125 | -0.076 (-3.20%) | 3,537,216 |
| 12 Feb 2004 | HKD | 2.4306 | 2.4583 | 2.3611 | 2.3889 | 2.3889 | -0.049 (-1.99%) | 3,906,897 |
| 11 Feb 2004 | HKD | 2.4306 | 2.4444 | 2.3681 | 2.4375 | 2.4375 | -0.007 (-0.28%) | 3,915,761 |
| 10 Feb 2004 | HKD | 2.6389 | 2.6875 | 2.3333 | 2.4444 | 2.4444 | -0.139 (-5.38%) | 12,253,648 |
| 9 Feb 2004 | HKD | 2.3819 | 2.5833 | 2.3819 | 2.5833 | 2.5833 | +0.236 (+10.06%) | 11,358,995 |
| 6 Feb 2004 | HKD | 2.1458 | 2.3472 | 2.1458 | 2.3472 | 2.3472 | +0.215 (+10.10%) | 14,109,206 |
| 5 Feb 2004 | HKD | 2.0764 | 2.1389 | 2.0417 | 2.1319 | 2.1319 | +0.062 (+3.02%) | 4,445,798 |
| 4 Feb 2004 | HKD | 1.9861 | 2.0764 | 1.9861 | 2.0694 | 2.0694 | +0.062 (+3.11%) | 3,194,324 |
| 3 Feb 2004 | HKD | 1.9653 | 2.0069 | 1.9583 | 2.0069 | 2.0069 | +0.035 (+1.76%) | 1,786,763 |
| 2 Feb 2004 | HKD | 1.9167 | 1.9722 | 1.9097 | 1.9722 | 1.9722 | +0.062 (+3.27%) | 2,440,340 |
| 30 Jan 2004 | HKD | 1.8958 | 1.9375 | 1.8958 | 1.9097 | 1.9097 | +0.014 (+0.73%) | 1,087,948 |
| 29 Jan 2004 | HKD | 1.8889 | 1.8958 | 1.8403 | 1.8958 | 1.8958 | +0.028 (+1.48%) | 638,000 |
| 16 Jan 2004 | HKD | 1.8958 | 1.9028 | 1.8403 | 1.8681 | 1.8681 | -0.104 (-5.28%) | 3,465,446 |
| 15 Jan 2004 | HKD | 1.9583 | 1.9792 | 1.9514 | 1.9722 | 1.9722 | -0.007 (-0.35%) | 204,624 |
| 14 Jan 2004 | HKD | 1.9792 | 1.9792 | 1.9583 | 1.9792 | 1.9792 | -0.014 (-0.70%) | 269,280 |
| 13 Jan 2004 | HKD | 1.9792 | 2 | 1.9514 | 1.9931 | 1.9931 | +0.035 (+1.78%) | 1,050,046 |
| 12 Jan 2004 | HKD | 1.9444 | 1.9722 | 1.9306 | 1.9583 | 1.9583 | +0.014 (+0.71%) | 515,030 |
| 9 Jan 2004 | HKD | 2 | 2.0069 | 1.9444 | 1.9444 | 1.9444 | -0.062 (-3.11%) | 912,384 |
| 8 Jan 2004 | HKD | 1.9792 | 2.0139 | 1.9375 | 2.0069 | 2.0069 | +0.049 (+2.48%) | 1,753,814 |
| 7 Jan 2004 | HKD | 1.9167 | 1.9792 | 1.8889 | 1.9583 | 1.9583 | +0.049 (+2.54%) | 1,145,204 |
| 6 Jan 2004 | HKD | 1.9375 | 1.9375 | 1.8611 | 1.9097 | 1.9097 | -0.028 (-1.43%) | 1,595,728 |
| 5 Jan 2004 | HKD | 1.9444 | 1.9653 | 1.9097 | 1.9375 | 1.9375 | -0.007 (-0.35%) | 715,392 |
| 2 Jan 2004 | HKD | 1.9375 | 1.9722 | 1.9375 | 1.9444 | 1.9444 | 0.0 (0.0%) | 417,889 |
| 31 Dec 2003 | HKD | 1.9792 | 1.9931 | 1.9375 | 1.9444 | 1.9444 | 0.0 (0.0%) | 1,027,900 |
| 30 Dec 2003 | HKD | 1.9236 | 1.9653 | 1.9167 | 1.9444 | 1.9444 | +0.007 (+0.36%) | 364,320 |
| 29 Dec 2003 | HKD | 1.9444 | 1.9514 | 1.9167 | 1.9375 | 1.9375 | -0.014 (-0.71%) | 234,403 |
| 26 Dec 2003 | HKD | 1.9653 | 1.9792 | 1.9444 | 1.9514 | 1.9514 | +0.007 (+0.36%) | 197,868 |
| 25 Dec 2003 | HKD | 1.9722 | 1.9722 | 1.9375 | 1.9444 | 1.9444 | -0.028 (-1.41%) | 473,184 |
| 24 Dec 2003 | HKD | 1.9583 | 1.9931 | 1.9444 | 1.9722 | 1.9722 | +0.021 (+1.07%) | 680,120 |
