| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | HKD | 8.9882 | 9.0533 | 8.9053 | 8.9527 | 8.9527 | -0.035 (-0.39%) | 377,968 |
| 23 Mar 2004 | HKD | 9.0059 | 9.0473 | 8.8876 | 8.9882 | 8.9882 | -0.006 (-0.07%) | 377,502 |
| 22 Mar 2004 | HKD | 8.8757 | 9.142 | 8.8757 | 8.9941 | 8.9941 | +0.148 (+1.67%) | 760,366 |
| 19 Mar 2004 | HKD | 8.8462 | 8.8462 | 8.6568 | 8.8462 | 8.8462 | +0.142 (+1.63%) | 396,448 |
| 18 Mar 2004 | HKD | 8.858 | 8.8698 | 8.6272 | 8.7041 | 8.7041 | -0.148 (-1.67%) | 547,103 |
| 17 Mar 2004 | HKD | 8.8698 | 8.8698 | 8.7692 | 8.8521 | 8.8521 | +0.035 (+0.40%) | 372,476 |
| 16 Mar 2004 | HKD | 8.8225 | 8.8757 | 8.7278 | 8.8166 | 8.8166 | +0.065 (+0.74%) | 635,752 |
| 15 Mar 2004 | HKD | 8.645 | 8.787 | 8.645 | 8.7515 | 8.7515 | +0.112 (+1.30%) | 381,230 |
| 12 Mar 2004 | HKD | 8.7278 | 8.858 | 8.4615 | 8.6391 | 8.6391 | 0.0 (0.0%) | 670,755 |
| 11 Mar 2004 | HKD | 8.3491 | 8.8521 | 8.3136 | 8.6391 | 8.6391 | +0.349 (+4.21%) | 2,976,591 |
| 10 Mar 2004 | HKD | 8.1183 | 8.3136 | 8.1183 | 8.2899 | 8.2899 | +0.172 (+2.11%) | 1,139,088 |
| 9 Mar 2004 | HKD | 8.1953 | 8.1953 | 7.8817 | 8.1183 | 8.1183 | +0.13 (+1.63%) | 914,551 |
| 8 Mar 2004 | HKD | 8.1243 | 8.2544 | 7.9408 | 7.9882 | 7.9882 | -0.136 (-1.68%) | 1,725,490 |
| 5 Mar 2004 | HKD | 7.9882 | 8.2308 | 7.9645 | 8.1243 | 8.1243 | +0.16 (+2.01%) | 607,724 |
| 4 Mar 2004 | HKD | 8.0414 | 8.0414 | 7.9408 | 7.9645 | 7.9645 | -0.059 (-0.74%) | 622,427 |
| 3 Mar 2004 | HKD | 8.1598 | 8.1598 | 7.929 | 8.0237 | 8.0237 | -0.136 (-1.67%) | 782,977 |
| 2 Mar 2004 | HKD | 8.2544 | 8.2604 | 8.1065 | 8.1598 | 8.1598 | -0.053 (-0.65%) | 466,609 |
| 1 Mar 2004 | HKD | 8.2604 | 8.2604 | 7.9882 | 8.213 | 8.213 | +0.071 (+0.87%) | 411,684 |
| 27 Feb 2004 | HKD | 8.0296 | 8.1953 | 7.9882 | 8.142 | 8.142 | +0.248 (+3.15%) | 516,971 |
| 26 Feb 2004 | HKD | 7.8698 | 7.9586 | 7.8107 | 7.8935 | 7.8935 | +0.024 (+0.30%) | 279,188 |
| 25 Feb 2004 | HKD | 7.9408 | 8.0473 | 7.858 | 7.8698 | 7.8698 | -0.059 (-0.75%) | 416,416 |
| 24 Feb 2004 | HKD | 8.0414 | 8.0414 | 7.7515 | 7.929 | 7.929 | -0.112 (-1.40%) | 2,220,328 |
| 23 Feb 2004 | HKD | 8.2959 | 8.3373 | 8.0414 | 8.0414 | 8.0414 | -0.255 (-3.07%) | 943,527 |
| 20 Feb 2004 | HKD | 8.3432 | 8.3728 | 8.2899 | 8.2959 | 8.2959 | -0.029 (-0.35%) | 777,077 |
| 19 Feb 2004 | HKD | 8.4083 | 8.4083 | 8.3077 | 8.3254 | 8.3254 | -0.059 (-0.71%) | 487,919 |
| 18 Feb 2004 | HKD | 8.2899 | 8.3905 | 8.2899 | 8.3846 | 8.3846 | +0.101 (+1.21%) | 679,042 |
| 17 Feb 2004 | HKD | 8.1894 | 8.2899 | 8.1894 | 8.284 | 8.284 | +0.095 (+1.16%) | 715,569 |
| 16 Feb 2004 | HKD | 8.1065 | 8.2604 | 8.1065 | 8.1894 | 8.1894 | +0.095 (+1.17%) | 341,887 |
| 13 Feb 2004 | HKD | 8.1657 | 8.1657 | 8.0651 | 8.0947 | 8.0947 | +0.035 (+0.44%) | 679,549 |
| 12 Feb 2004 | HKD | 7.9586 | 8.0769 | 7.9586 | 8.0592 | 8.0592 | +0.101 (+1.26%) | 487,921 |
