| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | HKD | 1.1699 | 1.2 | 1.1699 | 1.2 | 0.3785 | +0.03 (+2.57%) | 646,772 |
| 9 Feb 2004 | HKD | 1.1699 | 1.1699 | 1.1699 | 1.1699 | 0.369 | 0.0 (0.0%) | 386,795 |
| 6 Feb 2004 | HKD | 1.2301 | 1.2301 | 1.1699 | 1.1699 | 0.369 | -0.03 (-2.51%) | 1,211,113 |
| 5 Feb 2004 | HKD | 1.11 | 1.2149 | 1.11 | 1.2 | 0.3785 | +0.06 (+5.25%) | 1,268,181 |
| 4 Feb 2004 | HKD | 1.2 | 1.2 | 1.1401 | 1.1401 | 0.3596 | -0.06 (-4.99%) | 862,363 |
| 3 Feb 2004 | HKD | 1.2 | 1.2149 | 1.1851 | 1.2 | 0.3785 | -0.015 (-1.23%) | 1,534,499 |
| 2 Feb 2004 | HKD | 1.2752 | 1.2752 | 1.1851 | 1.2149 | 0.3832 | -0.06 (-4.73%) | 3,075,340 |
| 30 Jan 2004 | HKD | 1.155 | 1.2752 | 1.155 | 1.2752 | 0.4022 | +0.12 (+10.41%) | 6,442,362 |
| 29 Jan 2004 | HKD | 1.0951 | 1.2 | 1.0951 | 1.155 | 0.3643 | +0.03 (+2.68%) | 3,779,181 |
| 28 Jan 2004 | HKD | 1.1249 | 1.1401 | 1.11 | 1.1249 | 0.3548 | -0.03 (-2.61%) | 1,686,681 |
| 27 Jan 2004 | HKD | 1.0799 | 1.155 | 1.0501 | 1.155 | 0.3643 | +0.075 (+6.95%) | 2,054,454 |
| 26 Jan 2004 | HKD | 1.0799 | 1.0951 | 1.0799 | 1.0799 | 0.3406 | 0.0 (0.0%) | 3,100,704 |
| 23 Jan 2004 | HKD | 1.0799 | 1.0799 | 1.0799 | 1.0799 | 0.3406 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 1.0799 | 1.0799 | 1.0799 | 1.0799 | 0.3406 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 1.0799 | 1.0799 | 1.0799 | 1.0799 | 0.3406 | 0.0 (0.0%) | 6,340 |
| 20 Jan 2004 | HKD | 1.0799 | 1.0799 | 1.065 | 1.0799 | 0.3406 | 0.0 (0.0%) | 748,227 |
| 19 Jan 2004 | HKD | 1.0352 | 1.0799 | 1.0352 | 1.0799 | 0.3406 | +0.03 (+2.84%) | 209,249 |
| 16 Jan 2004 | HKD | 1.0352 | 1.0501 | 1.0352 | 1.0501 | 0.3312 | -0.03 (-2.76%) | 114,136 |
| 15 Jan 2004 | HKD | 1.0199 | 1.0799 | 1.0199 | 1.0799 | 0.3406 | +0.03 (+2.84%) | 355,090 |
| 14 Jan 2004 | HKD | 1.0799 | 1.0799 | 1.0501 | 1.0501 | 0.3312 | -0.03 (-2.76%) | 399,477 |
| 13 Jan 2004 | HKD | 1.0501 | 1.0799 | 1.0501 | 1.0799 | 0.3406 | +0.015 (+1.40%) | 418,499 |
| 12 Jan 2004 | HKD | 1.0799 | 1.0799 | 1.0501 | 1.065 | 0.3359 | -0.015 (-1.38%) | 1,065,272 |
| 9 Jan 2004 | HKD | 1.0951 | 1.11 | 1.0799 | 1.0799 | 0.3406 | -0.03 (-2.71%) | 551,658 |
| 8 Jan 2004 | HKD | 1.1249 | 1.1249 | 1.11 | 1.11 | 0.3501 | +0.03 (+2.79%) | 621,408 |
| 7 Jan 2004 | HKD | 1.0951 | 1.0951 | 1.0799 | 1.0799 | 0.3406 | -0.03 (-2.71%) | 374,113 |
| 6 Jan 2004 | HKD | 1.065 | 1.11 | 1.065 | 1.11 | 0.3501 | 0.0 (0.0%) | 1,375,977 |
| 5 Jan 2004 | HKD | 1.0199 | 1.11 | 0.9901 | 1.11 | 0.3501 | +0.09 (+8.83%) | 1,883,249 |
| 2 Jan 2004 | HKD | 0.9901 | 1.0501 | 0.9901 | 1.0199 | 0.3217 | 0.0 (0.0%) | 691,158 |
| 1 Jan 2004 | HKD | 1.0199 | 1.0199 | 1.0199 | 1.0199 | 0.3217 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 1.0352 | 1.0352 | 0.9749 | 1.0199 | 0.3217 | -0.015 (-1.48%) | 2,181,272 |
