| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | HKD | 1.65 | 1.65 | 1.63 | 1.65 | 1.4 | -0.03 (-1.79%) | 530,357 |
| 17 Mar 2004 | HKD | 1.65 | 1.68 | 1.63 | 1.68 | 1.4255 | +0.03 (+1.82%) | 412,500 |
| 16 Mar 2004 | HKD | 1.65 | 1.68 | 1.64 | 1.65 | 1.4 | -0.03 (-1.79%) | 289,929 |
| 15 Mar 2004 | HKD | 1.78 | 1.78 | 1.68 | 1.68 | 1.4255 | -0.05 (-2.89%) | 223,929 |
| 12 Mar 2004 | HKD | 1.52 | 1.73 | 1.48 | 1.73 | 1.4679 | +0.13 (+8.13%) | 761,357 |
| 11 Mar 2004 | HKD | 1.71 | 1.72 | 1.6 | 1.6 | 1.3576 | -0.14 (-8.05%) | 1,419,000 |
| 10 Mar 2004 | HKD | 1.75 | 1.75 | 1.72 | 1.74 | 1.4764 | -0.01 (-0.57%) | 928,714 |
| 9 Mar 2004 | HKD | 1.78 | 1.78 | 1.75 | 1.75 | 1.4848 | -0.03 (-1.69%) | 407,786 |
| 8 Mar 2004 | HKD | 1.79 | 1.81 | 1.77 | 1.78 | 1.5103 | 0.0 (0.0%) | 1,020,643 |
| 5 Mar 2004 | HKD | 1.79 | 1.8 | 1.78 | 1.78 | 1.5103 | 0.0 (0.0%) | 893,357 |
| 4 Mar 2004 | HKD | 1.76 | 1.8 | 1.76 | 1.78 | 1.5103 | +0.02 (+1.14%) | 525,643 |
| 3 Mar 2004 | HKD | 1.74 | 1.76 | 1.73 | 1.76 | 1.4933 | +0.02 (+1.15%) | 1,091,357 |
| 2 Mar 2004 | HKD | 1.73 | 1.76 | 1.73 | 1.74 | 1.4764 | -0.02 (-1.14%) | 1,225,714 |
| 1 Mar 2004 | HKD | 1.74 | 1.79 | 1.74 | 1.76 | 1.4933 | 0.0 (0.0%) | 1,070,143 |
| 27 Feb 2004 | HKD | 1.8 | 1.81 | 1.72 | 1.76 | 1.4933 | -0.04 (-2.22%) | 5,148,000 |
| 26 Feb 2004 | HKD | 1.72 | 1.81 | 1.72 | 1.8 | 1.5273 | +0.09 (+5.26%) | 10,590,643 |
| 25 Feb 2004 | HKD | 1.68 | 1.8 | 1.67 | 1.71 | 1.4509 | +0.06 (+3.64%) | 12,207,642 |
| 24 Feb 2004 | HKD | 1.55 | 1.67 | 1.55 | 1.65 | 1.4 | +0.12 (+7.84%) | 3,094,457 |
| 23 Feb 2004 | HKD | 1.54 | 1.54 | 1.5 | 1.53 | 1.2982 | -0.01 (-0.65%) | 4,598,786 |
| 20 Feb 2004 | HKD | 1.51 | 1.56 | 1.51 | 1.54 | 1.3067 | +0.02 (+1.32%) | 3,283,500 |
| 19 Feb 2004 | HKD | 1.56 | 1.56 | 1.51 | 1.52 | 1.2897 | -0.03 (-1.94%) | 1,204,500 |
| 18 Feb 2004 | HKD | 1.51 | 1.57 | 1.5 | 1.55 | 1.3152 | +0.05 (+3.33%) | 5,822,614 |
| 17 Feb 2004 | HKD | 1.46 | 1.51 | 1.46 | 1.5 | 1.2727 | +0.04 (+2.74%) | 4,615,286 |
| 16 Feb 2004 | HKD | 1.39 | 1.46 | 1.38 | 1.46 | 1.2388 | +0.1 (+7.35%) | 4,653,000 |
| 13 Feb 2004 | HKD | 1.35 | 1.38 | 1.35 | 1.36 | 1.1539 | +0.01 (+0.74%) | 1,725,429 |
| 12 Feb 2004 | HKD | 1.36 | 1.36 | 1.34 | 1.35 | 1.1455 | -0.01 (-0.74%) | 754,286 |
| 11 Feb 2004 | HKD | 1.34 | 1.36 | 1.32 | 1.36 | 1.1539 | +0.02 (+1.49%) | 1,968,214 |
| 10 Feb 2004 | HKD | 1.34 | 1.35 | 1.31 | 1.34 | 1.137 | -0.01 (-0.74%) | 1,020,643 |
| 9 Feb 2004 | HKD | 1.3 | 1.36 | 1.3 | 1.35 | 1.1455 | +0.05 (+3.85%) | 3,820,928 |
| 6 Feb 2004 | HKD | 1.28 | 1.32 | 1.28 | 1.3 | 1.103 | +0.03 (+2.36%) | 2,840,357 |
