| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2004 | HKD | 4.6154 | 4.6205 | 4.4769 | 4.5641 | 4.5641 | -0.056 (-1.22%) | 705,841 |
| 8 Apr 2004 | HKD | 4.5128 | 4.6615 | 4.5077 | 4.6205 | 4.6205 | +0.113 (+2.50%) | 3,072,950 |
| 7 Apr 2004 | HKD | 4.3949 | 4.5333 | 4.3128 | 4.5077 | 4.5077 | +0.113 (+2.57%) | 2,431,154 |
| 6 Apr 2004 | HKD | 4.2564 | 4.4051 | 4.2103 | 4.3949 | 4.3949 | +0.139 (+3.25%) | 1,570,216 |
| 5 Apr 2004 | HKD | 4.2974 | 4.3436 | 4.2308 | 4.2564 | 4.2564 | -0.041 (-0.95%) | 950,593 |
| 2 Apr 2004 | HKD | 4.1949 | 4.3026 | 4.1897 | 4.2974 | 4.2974 | +0.108 (+2.57%) | 1,832,415 |
| 1 Apr 2004 | HKD | 4.1949 | 4.2051 | 4.1436 | 4.1897 | 4.1897 | -0.015 (-0.37%) | 1,020,669 |
| 31 Mar 2004 | HKD | 4.1692 | 4.2103 | 4.0872 | 4.2051 | 4.2051 | +0.082 (+1.99%) | 1,416,056 |
| 30 Mar 2004 | HKD | 4.2256 | 4.2308 | 4.1026 | 4.1231 | 4.1231 | -0.102 (-2.43%) | 603,944 |
| 29 Mar 2004 | HKD | 4.2308 | 4.2359 | 4.2 | 4.2256 | 4.2256 | +0.036 (+0.86%) | 257,448 |
| 26 Mar 2004 | HKD | 4.2308 | 4.2308 | 4.1897 | 4.1897 | 4.1897 | -0.01 (-0.25%) | 163,800 |
| 25 Mar 2004 | HKD | 4.2154 | 4.2308 | 4.1949 | 4.2 | 4.2 | -0.015 (-0.37%) | 196,891 |
| 24 Mar 2004 | HKD | 4.1949 | 4.2513 | 4.1846 | 4.2154 | 4.2154 | +0.021 (+0.49%) | 183,495 |
| 23 Mar 2004 | HKD | 4.3128 | 4.3231 | 4.1539 | 4.1949 | 4.1949 | -0.108 (-2.50%) | 1,482,781 |
| 22 Mar 2004 | HKD | 4.4103 | 4.4103 | 4.2872 | 4.3026 | 4.3026 | -0.102 (-2.33%) | 688,935 |
| 19 Mar 2004 | HKD | 4.4205 | 4.4667 | 4.3949 | 4.4051 | 4.4051 | +0.01 (+0.23%) | 334,230 |
| 18 Mar 2004 | HKD | 4.5026 | 4.5026 | 4.3641 | 4.3949 | 4.3949 | -0.031 (-0.69%) | 287,040 |
| 17 Mar 2004 | HKD | 4.4103 | 4.5128 | 4.2256 | 4.4256 | 4.4256 | -0.005 (-0.12%) | 239,850 |
| 16 Mar 2004 | HKD | 4.5385 | 4.5385 | 4.3641 | 4.4308 | 4.4308 | -0.077 (-1.71%) | 300,690 |
| 15 Mar 2004 | HKD | 4.4872 | 4.5128 | 4.4615 | 4.5077 | 4.5077 | +0.021 (+0.46%) | 147,340 |
| 12 Mar 2004 | HKD | 4.4103 | 4.5026 | 4.3487 | 4.4872 | 4.4872 | +0.077 (+1.74%) | 474,002 |
| 11 Mar 2004 | HKD | 4.3333 | 4.4308 | 4.2718 | 4.4103 | 4.4103 | +0.149 (+3.49%) | 652,522 |
| 10 Mar 2004 | HKD | 4.2051 | 4.2615 | 4.1692 | 4.2615 | 4.2615 | +0.056 (+1.34%) | 588,120 |
| 9 Mar 2004 | HKD | 4.3077 | 4.3333 | 4.2051 | 4.2051 | 4.2051 | -0.067 (-1.56%) | 652,021 |
| 8 Mar 2004 | HKD | 4.4615 | 4.4615 | 4.2615 | 4.2718 | 4.2718 | -0.179 (-4.03%) | 288,210 |
| 5 Mar 2004 | HKD | 4.4667 | 4.4667 | 4.4103 | 4.4513 | 4.4513 | -0.036 (-0.80%) | 262,711 |
| 4 Mar 2004 | HKD | 4.4205 | 4.5128 | 4.4205 | 4.4872 | 4.4872 | +0.005 (+0.11%) | 302,250 |
| 3 Mar 2004 | HKD | 4.6154 | 4.6667 | 4.4308 | 4.4821 | 4.4821 | -0.133 (-2.89%) | 569,152 |
| 2 Mar 2004 | HKD | 4.6462 | 4.7539 | 4.5949 | 4.6154 | 4.6154 | -0.005 (-0.11%) | 170,430 |
| 1 Mar 2004 | HKD | 4.5641 | 4.6359 | 4.5641 | 4.6205 | 4.6205 | +0.031 (+0.67%) | 253,207 |
