| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | HKD | 4.6359 | 4.6359 | 4.5282 | 4.5897 | 4.5897 | +0.036 (+0.79%) | 174,965 |
| 26 Feb 2004 | HKD | 4.5282 | 4.5539 | 4.5282 | 4.5539 | 4.5539 | +0.015 (+0.34%) | 271,986 |
| 25 Feb 2004 | HKD | 4.6103 | 4.6154 | 4.5385 | 4.5385 | 4.5385 | -0.026 (-0.56%) | 207,049 |
| 24 Feb 2004 | HKD | 4.5487 | 4.6154 | 4.5231 | 4.5641 | 4.5641 | +0.015 (+0.34%) | 529,056 |
| 23 Feb 2004 | HKD | 4.5846 | 4.5846 | 4.5333 | 4.5487 | 4.5487 | -0.031 (-0.67%) | 579,306 |
| 20 Feb 2004 | HKD | 4.6154 | 4.6154 | 4.5744 | 4.5795 | 4.5795 | -0.036 (-0.78%) | 304,902 |
| 19 Feb 2004 | HKD | 4.6154 | 4.6564 | 4.6154 | 4.6154 | 4.6154 | -0.021 (-0.44%) | 643,197 |
| 18 Feb 2004 | HKD | 4.7026 | 4.7026 | 4.6154 | 4.6359 | 4.6359 | -0.067 (-1.42%) | 665,710 |
| 17 Feb 2004 | HKD | 4.7692 | 4.7949 | 4.6821 | 4.7026 | 4.7026 | -0.097 (-2.03%) | 529,035 |
| 16 Feb 2004 | HKD | 4.6154 | 4.8051 | 4.6103 | 4.8 | 4.8 | +0.185 (+4.00%) | 3,357,262 |
| 13 Feb 2004 | HKD | 4.6564 | 4.6667 | 4.5641 | 4.6154 | 4.6154 | -0.041 (-0.88%) | 1,661,294 |
| 12 Feb 2004 | HKD | 4.4769 | 4.6667 | 4.4513 | 4.6564 | 4.6564 | +0.215 (+4.85%) | 4,200,964 |
| 11 Feb 2004 | HKD | 4.4923 | 4.4923 | 4.4256 | 4.441 | 4.441 | -0.036 (-0.80%) | 288,346 |
| 10 Feb 2004 | HKD | 4.4821 | 4.5128 | 4.4513 | 4.4769 | 4.4769 | +0.031 (+0.69%) | 1,101,726 |
| 9 Feb 2004 | HKD | 4.359 | 4.4872 | 4.359 | 4.4462 | 4.4462 | -0.01 (-0.23%) | 768,545 |
| 6 Feb 2004 | HKD | 4.3846 | 4.5026 | 4.3846 | 4.4564 | 4.4564 | +0.026 (+0.58%) | 1,790,803 |
| 5 Feb 2004 | HKD | 4.5128 | 4.5231 | 4.4205 | 4.4308 | 4.4308 | -0.082 (-1.82%) | 548,944 |
| 4 Feb 2004 | HKD | 4.518 | 4.5487 | 4.4667 | 4.5128 | 4.5128 | -0.005 (-0.12%) | 677,293 |
| 3 Feb 2004 | HKD | 4.4872 | 4.5795 | 4.4615 | 4.518 | 4.518 | -0.031 (-0.67%) | 533,188 |
| 2 Feb 2004 | HKD | 4.4769 | 4.5641 | 4.4513 | 4.5487 | 4.5487 | +0.082 (+1.84%) | 867,270 |
| 30 Jan 2004 | HKD | 4.4462 | 4.4974 | 4.4103 | 4.4667 | 4.4667 | +0.041 (+0.93%) | 833,461 |
| 29 Jan 2004 | HKD | 4.4359 | 4.5128 | 4.3846 | 4.4256 | 4.4256 | +0.005 (+0.12%) | 434,265 |
| 16 Jan 2004 | HKD | 4.4 | 4.4205 | 4.359 | 4.4205 | 4.4205 | +0.097 (+2.25%) | 453,375 |
| 15 Jan 2004 | HKD | 4.3897 | 4.4051 | 4.3231 | 4.3231 | 4.3231 | -0.015 (-0.35%) | 389,025 |
| 14 Jan 2004 | HKD | 4.359 | 4.3949 | 4.3231 | 4.3385 | 4.3385 | -0.01 (-0.23%) | 450,828 |
| 13 Jan 2004 | HKD | 4.4667 | 4.4923 | 4.3487 | 4.3487 | 4.3487 | -0.072 (-1.62%) | 854,100 |
| 12 Jan 2004 | HKD | 4.4564 | 4.4718 | 4.4 | 4.4205 | 4.4205 | -0.046 (-1.03%) | 477,184 |
| 9 Jan 2004 | HKD | 4.5692 | 4.5692 | 4.3846 | 4.4667 | 4.4667 | -0.051 (-1.14%) | 1,036,577 |
| 8 Jan 2004 | HKD | 4.4615 | 4.5692 | 4.4615 | 4.518 | 4.518 | -0.046 (-1.01%) | 884,451 |
| 7 Jan 2004 | HKD | 4.3385 | 4.6 | 4.3231 | 4.5641 | 4.5641 | +0.21 (+4.83%) | 2,662,297 |
