| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2004 | HKD | 0.385 | 0.35 | 0.36 | 0.385 | 0.378 | +0.025 (+6.97%) | 1,944,000 |
| 26 Jan 2004 | HKD | 0.365 | 0.36 | 0.36 | 0.36 | 0.353 | 0.0 (0.0%) | 2,934,000 |
| 21 Jan 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.353 | 0.0 (0.0%) | 6,000 |
| 20 Jan 2004 | HKD | 0.36 | 0.355 | 0.36 | 0.36 | 0.353 | 0.0 (0.0%) | 708,000 |
| 19 Jan 2004 | HKD | 0.36 | 0.345 | 0.345 | 0.36 | 0.353 | +0.01 (+2.86%) | 198,000 |
| 16 Jan 2004 | HKD | 0.35 | 0.345 | 0.345 | 0.35 | 0.343 | -0.01 (-2.78%) | 108,000 |
| 15 Jan 2004 | HKD | 0.36 | 0.34 | 0.34 | 0.36 | 0.353 | +0.01 (+2.86%) | 336,000 |
| 14 Jan 2004 | HKD | 0.36 | 0.35 | 0.36 | 0.35 | 0.343 | -0.01 (-2.78%) | 378,000 |
| 13 Jan 2004 | HKD | 0.36 | 0.35 | 0.35 | 0.36 | 0.353 | +0.005 (+1.41%) | 396,000 |
| 12 Jan 2004 | HKD | 0.36 | 0.35 | 0.36 | 0.355 | 0.348 | -0.005 (-1.39%) | 1,008,000 |
| 9 Jan 2004 | HKD | 0.37 | 0.36 | 0.365 | 0.36 | 0.353 | -0.01 (-2.70%) | 522,000 |
| 8 Jan 2004 | HKD | 0.375 | 0.37 | 0.375 | 0.37 | 0.363 | +0.01 (+2.78%) | 588,000 |
| 7 Jan 2004 | HKD | 0.365 | 0.36 | 0.365 | 0.36 | 0.353 | -0.01 (-2.70%) | 354,000 |
| 6 Jan 2004 | HKD | 0.37 | 0.355 | 0.355 | 0.37 | 0.363 | 0.0 (0.0%) | 1,302,000 |
| 5 Jan 2004 | HKD | 0.37 | 0.33 | 0.34 | 0.37 | 0.363 | +0.029 (+8.82%) | 1,782,000 |
| 2 Jan 2004 | HKD | 0.35 | 0.33 | 0.33 | 0.34 | 0.333 | 0.0 (0.0%) | 654,000 |
| 31 Dec 2003 | HKD | 0.345 | 0.325 | 0.345 | 0.34 | 0.333 | -0.005 (-1.45%) | 2,064,000 |
| 30 Dec 2003 | HKD | 0.375 | 0.345 | 0.375 | 0.345 | 0.338 | -0.029 (-8.00%) | 1,548,000 |
| 29 Dec 2003 | HKD | 0.375 | 0.365 | 0.365 | 0.375 | 0.368 | +0.015 (+4.17%) | 996,000 |
| 24 Dec 2003 | HKD | 0.365 | 0.36 | 0.365 | 0.36 | 0.353 | 0.0 (0.0%) | 1,626,000 |
| 23 Dec 2003 | HKD | 0.37 | 0.36 | 0.365 | 0.36 | 0.353 | -0.005 (-1.37%) | 936,000 |
| 22 Dec 2003 | HKD | 0.385 | 0.365 | 0.385 | 0.365 | 0.358 | -0.015 (-3.95%) | 1,086,000 |
| 19 Dec 2003 | HKD | 0.38 | 0.36 | 0.38 | 0.38 | 0.372 | 0.0 (0.0%) | 1,026,000 |
| 18 Dec 2003 | HKD | 0.385 | 0.38 | 0.385 | 0.38 | 0.372 | 0.0 (0.0%) | 1,062,000 |
| 17 Dec 2003 | HKD | 0.385 | 0.38 | 0.385 | 0.38 | 0.372 | -0.01 (-2.59%) | 1,158,000 |
| 16 Dec 2003 | HKD | 0.395 | 0.385 | 0.395 | 0.39 | 0.382 | -0.015 (-3.70%) | 1,032,000 |
| 15 Dec 2003 | HKD | 0.405 | 0.385 | 0.405 | 0.405 | 0.397 | 0.0 (0.0%) | 936,000 |
| 12 Dec 2003 | HKD | 0.42 | 0.405 | 0.41 | 0.405 | 0.397 | 0.0 (0.0%) | 2,016,000 |
| 11 Dec 2003 | HKD | 0.405 | 0.37 | 0.38 | 0.405 | 0.397 | +0.029 (+8.03%) | 1,524,000 |
| 10 Dec 2003 | HKD | 0.375 | 0.37 | 0.37 | 0.375 | 0.368 | -0.005 (-1.32%) | 1,338,000 |
