| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | HKD | 1.1401 | 1.1401 | 1.1401 | 1.1401 | 0.3596 | 0.0 (0.0%) | 63,409 |
| 23 Mar 2004 | HKD | 1.155 | 1.155 | 1.1401 | 1.1401 | 0.3596 | -0.045 (-3.80%) | 202,909 |
| 22 Mar 2004 | HKD | 1.1851 | 1.1851 | 1.1851 | 1.1851 | 0.3738 | +0.03 (+2.61%) | 6,340 |
| 19 Mar 2004 | HKD | 1.1851 | 1.2 | 1.1401 | 1.155 | 0.3643 | -0.03 (-2.54%) | 278,999 |
| 18 Mar 2004 | HKD | 1.1851 | 1.2 | 1.1699 | 1.1851 | 0.3738 | +0.015 (+1.30%) | 1,147,704 |
| 17 Mar 2004 | HKD | 1.1699 | 1.1851 | 1.1699 | 1.1699 | 0.369 | 0.0 (0.0%) | 714,408 |
| 16 Mar 2004 | HKD | 1.1699 | 1.1699 | 1.1401 | 1.1699 | 0.369 | +0.015 (+1.29%) | 2,644,158 |
| 15 Mar 2004 | HKD | 1.155 | 1.1699 | 1.155 | 1.155 | 0.3643 | +0.03 (+2.68%) | 760,908 |
| 12 Mar 2004 | HKD | 1.0799 | 1.1249 | 1.0799 | 1.1249 | 0.3548 | +0.015 (+1.34%) | 1,686,681 |
| 11 Mar 2004 | HKD | 1.1699 | 1.1699 | 1.0799 | 1.11 | 0.3501 | -0.03 (-2.64%) | 589,704 |
| 10 Mar 2004 | HKD | 1.1699 | 1.1699 | 1.1401 | 1.1401 | 0.3596 | -0.06 (-4.99%) | 634,090 |
| 9 Mar 2004 | HKD | 1.1699 | 1.2 | 1.1699 | 1.2 | 0.3785 | +0.03 (+2.57%) | 361,431 |
| 8 Mar 2004 | HKD | 1.1851 | 1.2 | 1.1699 | 1.1699 | 0.369 | -0.015 (-1.28%) | 450,204 |
| 5 Mar 2004 | HKD | 1.2149 | 1.2149 | 1.1699 | 1.1851 | 0.3738 | -0.03 (-2.45%) | 1,547,181 |
| 4 Mar 2004 | HKD | 1.2 | 1.2149 | 1.1699 | 1.2149 | 0.3832 | +0.015 (+1.24%) | 1,027,227 |
| 3 Mar 2004 | HKD | 1.245 | 1.245 | 1.1851 | 1.2 | 0.3785 | -0.06 (-4.75%) | 431,181 |
| 2 Mar 2004 | HKD | 1.2301 | 1.2599 | 1.2149 | 1.2599 | 0.3974 | +0.045 (+3.70%) | 875,045 |
| 1 Mar 2004 | HKD | 1.2901 | 1.2901 | 1.2 | 1.2149 | 0.3832 | -0.075 (-5.83%) | 1,046,249 |
| 27 Feb 2004 | HKD | 1.3199 | 1.3199 | 1.2599 | 1.2901 | 0.4069 | -0.06 (-4.44%) | 589,704 |
| 26 Feb 2004 | HKD | 1.395 | 1.4099 | 1.3199 | 1.35 | 0.4258 | -0.03 (-2.18%) | 3,195,817 |
| 25 Feb 2004 | HKD | 1.35 | 1.4251 | 1.35 | 1.3801 | 0.4353 | +0.03 (+2.23%) | 5,300,999 |
| 24 Feb 2004 | HKD | 1.245 | 1.35 | 1.2301 | 1.35 | 0.4258 | +0.12 (+9.75%) | 4,108,908 |
| 23 Feb 2004 | HKD | 1.2599 | 1.2599 | 1.2301 | 1.2301 | 0.388 | -0.03 (-2.37%) | 393,136 |
| 20 Feb 2004 | HKD | 1.245 | 1.2599 | 1.2149 | 1.2599 | 0.3974 | +0.03 (+2.42%) | 1,515,477 |
| 19 Feb 2004 | HKD | 1.2 | 1.245 | 1.2 | 1.2301 | 0.388 | +0.03 (+2.51%) | 2,238,340 |
| 18 Feb 2004 | HKD | 1.2 | 1.2149 | 1.2 | 1.2 | 0.3785 | 0.0 (0.0%) | 469,227 |
| 17 Feb 2004 | HKD | 1.1851 | 1.2 | 1.1401 | 1.2 | 0.3785 | +0.015 (+1.26%) | 2,147,454 |
| 16 Feb 2004 | HKD | 1.2301 | 1.2301 | 1.1851 | 1.1851 | 0.3738 | -0.045 (-3.66%) | 557,999 |
| 13 Feb 2004 | HKD | 1.1699 | 1.2301 | 1.1699 | 1.2301 | 0.388 | +0.06 (+5.15%) | 2,694,885 |
| 12 Feb 2004 | HKD | 1.2 | 1.245 | 1.1699 | 1.1699 | 0.369 | -0.03 (-2.51%) | 3,880,635 |
