| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | HKD | 7.8876 | 8.0473 | 7.8698 | 7.9586 | 7.9586 | +0.071 (+0.90%) | 932,717 |
| 10 Feb 2004 | HKD | 7.9408 | 8.0473 | 7.8107 | 7.8876 | 7.8876 | -0.047 (-0.60%) | 829,161 |
| 9 Feb 2004 | HKD | 7.8757 | 7.9645 | 7.8698 | 7.9349 | 7.9349 | +0.059 (+0.75%) | 574,899 |
| 6 Feb 2004 | HKD | 8.1183 | 8.1183 | 7.8698 | 7.8757 | 7.8757 | -0.243 (-2.99%) | 1,202,105 |
| 5 Feb 2004 | HKD | 8.284 | 8.284 | 8.1065 | 8.1183 | 8.1183 | -0.16 (-1.93%) | 514,774 |
| 4 Feb 2004 | HKD | 8 | 8.2899 | 8 | 8.2781 | 8.2781 | +0.29 (+3.63%) | 1,684,713 |
| 3 Feb 2004 | HKD | 7.9645 | 8.0178 | 7.9349 | 7.9882 | 7.9882 | +0.024 (+0.30%) | 675,493 |
| 2 Feb 2004 | HKD | 8.0769 | 8.1539 | 7.9172 | 7.9645 | 7.9645 | +0.006 (+0.07%) | 771,880 |
| 30 Jan 2004 | HKD | 8.0178 | 8.1302 | 7.7692 | 7.9586 | 7.9586 | -0.059 (-0.74%) | 1,013,606 |
| 29 Jan 2004 | HKD | 8.1479 | 8.2249 | 7.6686 | 8.0178 | 8.0178 | -0.095 (-1.17%) | 841,946 |
| 16 Jan 2004 | HKD | 7.9763 | 8.1361 | 7.9763 | 8.1124 | 8.1124 | +0.148 (+1.86%) | 885,516 |
| 15 Jan 2004 | HKD | 7.9882 | 8.1065 | 7.9586 | 7.9645 | 7.9645 | -0.059 (-0.74%) | 535,392 |
| 14 Jan 2004 | HKD | 8.1657 | 8.1657 | 7.8698 | 8.0237 | 8.0237 | -0.243 (-2.93%) | 1,433,458 |
| 13 Jan 2004 | HKD | 8.4142 | 8.6686 | 8.1243 | 8.2663 | 8.2663 | -0.077 (-0.92%) | 1,050,363 |
| 12 Jan 2004 | HKD | 8.2544 | 8.4556 | 8.2544 | 8.3432 | 8.3432 | +0.106 (+1.29%) | 908,750 |
| 9 Jan 2004 | HKD | 8.3314 | 8.3669 | 8.2308 | 8.2367 | 8.2367 | -0.059 (-0.71%) | 696,618 |
| 8 Jan 2004 | HKD | 8.2426 | 8.3728 | 8.1894 | 8.2959 | 8.2959 | +0.053 (+0.65%) | 908,882 |
| 7 Jan 2004 | HKD | 8.2249 | 8.2485 | 8.1539 | 8.2426 | 8.2426 | +0.041 (+0.50%) | 947,104 |
| 6 Jan 2004 | HKD | 7.9763 | 8.2426 | 7.8698 | 8.2012 | 8.2012 | +0.284 (+3.59%) | 1,452,409 |
| 5 Jan 2004 | HKD | 7.7515 | 7.9172 | 7.6509 | 7.9172 | 7.9172 | +0.255 (+3.32%) | 938,529 |
| 2 Jan 2004 | HKD | 7.6923 | 7.7988 | 7.6213 | 7.6627 | 7.6627 | -0.024 (-0.31%) | 789,145 |
| 31 Dec 2003 | HKD | 7.6923 | 7.6923 | 7.6213 | 7.6864 | 7.6864 | +0.024 (+0.31%) | 732,011 |
| 30 Dec 2003 | HKD | 7.574 | 7.7278 | 7.574 | 7.6627 | 7.6627 | +0.136 (+1.81%) | 914,011 |
| 29 Dec 2003 | HKD | 7.574 | 7.6864 | 7.4911 | 7.5266 | 7.5266 | -0.065 (-0.86%) | 419,289 |
| 26 Dec 2003 | HKD | 7.5799 | 7.6627 | 7.5385 | 7.5917 | 7.5917 | +0.012 (+0.16%) | 323,297 |
| 25 Dec 2003 | HKD | 7.8402 | 7.858 | 7.574 | 7.5799 | 7.5799 | -0.231 (-2.95%) | 995,597 |
| 24 Dec 2003 | HKD | 7.5444 | 7.8402 | 7.4556 | 7.8107 | 7.8107 | +0.278 (+3.69%) | 2,052,234 |
| 23 Dec 2003 | HKD | 7.1539 | 7.5917 | 7.1539 | 7.5325 | 7.5325 | +0.426 (+5.99%) | 3,076,606 |
| 22 Dec 2003 | HKD | 6.9882 | 7.1361 | 6.9882 | 7.1065 | 7.1065 | +0.059 (+0.84%) | 731,614 |
| 19 Dec 2003 | HKD | 6.929 | 7.1716 | 6.929 | 7.0473 | 7.0473 | +0.142 (+2.06%) | 2,006,981 |
