| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | HKD | 29.4 | 29.4 | 28 | 28.6 | 7.15 | -0.6 (-2.05%) | 4,098,000 |
| 16 Mar 2004 | HKD | 29.2 | 29.4 | 29 | 29.2 | 7.3 | -0.4 (-1.35%) | 1,282,000 |
| 15 Mar 2004 | HKD | 29.6 | 30.4 | 29.4 | 29.6 | 7.4 | +0.6 (+2.07%) | 1,512,000 |
| 12 Mar 2004 | HKD | 30 | 30 | 28 | 29 | 7.25 | -1 (-3.33%) | 2,494,000 |
| 11 Mar 2004 | HKD | 31.2 | 31.4 | 29.6 | 30 | 7.5 | -1.4 (-4.46%) | 2,962,000 |
| 10 Mar 2004 | HKD | 32 | 32 | 31.4 | 31.4 | 7.85 | -0.6 (-1.88%) | 630,000 |
| 9 Mar 2004 | HKD | 32.2 | 32.4 | 32 | 32 | 8 | -0.2 (-0.62%) | 1,040,100 |
| 8 Mar 2004 | HKD | 32.6 | 32.6 | 32.2 | 32.2 | 8.05 | -0.4 (-1.23%) | 408,000 |
| 5 Mar 2004 | HKD | 32.2 | 32.8 | 32.2 | 32.6 | 8.15 | +0.6 (+1.88%) | 1,904,000 |
| 4 Mar 2004 | HKD | 32.4 | 32.6 | 31.8 | 32 | 8 | -0.4 (-1.23%) | 1,194,000 |
| 3 Mar 2004 | HKD | 33.2 | 33.2 | 32.2 | 32.4 | 8.1 | -1 (-2.99%) | 1,244,610 |
| 2 Mar 2004 | HKD | 32.8 | 33.6 | 32.8 | 33.4 | 8.35 | +0.8 (+2.45%) | 1,186,600 |
| 1 Mar 2004 | HKD | 31.8 | 32.8 | 31.6 | 32.6 | 8.15 | +1.2 (+3.82%) | 2,442,000 |
| 27 Feb 2004 | HKD | 31.8 | 31.8 | 31 | 31.4 | 7.85 | -0.4 (-1.26%) | 1,480,000 |
| 26 Feb 2004 | HKD | 32.2 | 32.2 | 31.6 | 31.8 | 7.95 | -0.4 (-1.24%) | 469,000 |
| 25 Feb 2004 | HKD | 32.4 | 32.4 | 32 | 32.2 | 8.05 | -0.2 (-0.62%) | 676,000 |
| 24 Feb 2004 | HKD | 31.6 | 32.4 | 31.6 | 32.4 | 8.1 | +0.2 (+0.62%) | 986,000 |
| 23 Feb 2004 | HKD | 32.6 | 32.8 | 32.2 | 32.2 | 8.05 | -0.6 (-1.83%) | 600,000 |
| 20 Feb 2004 | HKD | 32 | 32.8 | 32 | 32.8 | 8.2 | +1 (+3.14%) | 1,316,000 |
| 19 Feb 2004 | HKD | 32 | 32 | 31.8 | 31.8 | 7.95 | +0.2 (+0.63%) | 366,000 |
| 18 Feb 2004 | HKD | 32.6 | 32.6 | 31.6 | 31.6 | 7.9 | -0.4 (-1.25%) | 1,330,000 |
| 17 Feb 2004 | HKD | 31.2 | 32.4 | 31.2 | 32 | 8 | +1.2 (+3.90%) | 1,216,000 |
| 16 Feb 2004 | HKD | 29.6 | 31.2 | 29.6 | 30.8 | 7.7 | +1.2 (+4.05%) | 1,598,000 |
| 13 Feb 2004 | HKD | 29.2 | 29.6 | 29.2 | 29.6 | 7.4 | +0.2 (+0.68%) | 516,000 |
| 12 Feb 2004 | HKD | 30 | 30 | 29.4 | 29.4 | 7.35 | 0.0 (0.0%) | 182,000 |
| 11 Feb 2004 | HKD | 29.6 | 30.2 | 29.4 | 29.4 | 7.35 | 0.0 (0.0%) | 2,340,000 |
| 10 Feb 2004 | HKD | 29.6 | 29.6 | 28.6 | 29.4 | 7.35 | +0.2 (+0.68%) | 540,000 |
| 9 Feb 2004 | HKD | 28.4 | 29.8 | 28.4 | 29.2 | 7.3 | +1 (+3.55%) | 866,000 |
| 6 Feb 2004 | HKD | 28 | 28.2 | 28 | 28.2 | 7.05 | +0.2 (+0.71%) | 328,000 |
| 5 Feb 2004 | HKD | 28.2 | 28.4 | 28 | 28 | 7 | -0.2 (-0.71%) | 842,000 |
