| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | HKD | 2.9499 | 2.9499 | 2.8502 | 2.8502 | 1.6658 | -0.05 (-1.72%) | 17,527,671 |
| 25 Mar 2004 | HKD | 2.9499 | 2.9499 | 2.8751 | 2.9 | 1.6949 | -0.125 (-4.14%) | 31,215,818 |
| 24 Mar 2004 | HKD | 2.9249 | 3.0252 | 2.8751 | 3.0252 | 1.7681 | +0.125 (+4.32%) | 41,078,128 |
| 23 Mar 2004 | HKD | 2.8002 | 2.9499 | 2.8002 | 2.9 | 1.6949 | +0.075 (+2.65%) | 37,088,033 |
| 22 Mar 2004 | HKD | 2.8751 | 2.9 | 2.8251 | 2.8251 | 1.6511 | -0.1 (-3.41%) | 35,681,576 |
| 19 Mar 2004 | HKD | 2.9 | 2.9249 | 2.8002 | 2.9249 | 1.7095 | +0.025 (+0.86%) | 38,179,663 |
| 18 Mar 2004 | HKD | 2.975 | 3 | 2.8751 | 2.9 | 1.6949 | -0.1 (-3.33%) | 44,421,457 |
| 17 Mar 2004 | HKD | 2.9499 | 3.0501 | 2.9249 | 3 | 1.7533 | +0.075 (+2.57%) | 36,646,590 |
| 16 Mar 2004 | HKD | 2.9499 | 2.9499 | 2.8751 | 2.9249 | 1.7095 | -0.05 (-1.68%) | 28,830,658 |
| 15 Mar 2004 | HKD | 3.0501 | 3.075 | 2.9499 | 2.975 | 1.7387 | -0.075 (-2.46%) | 54,955,513 |
| 12 Mar 2004 | HKD | 2.8251 | 3.0501 | 2.7 | 3.0501 | 1.7826 | +0.075 (+2.52%) | 172,689,658 |
| 11 Mar 2004 | HKD | 3.075 | 3.075 | 2.9249 | 2.975 | 1.7387 | -0.175 (-5.55%) | 135,490,408 |
| 10 Mar 2004 | HKD | 3.1751 | 3.2 | 3.125 | 3.1499 | 1.841 | -0.05 (-1.57%) | 55,981,097 |
| 9 Mar 2004 | HKD | 3.2 | 3.2249 | 3.1751 | 3.2 | 1.8702 | -0.025 (-0.77%) | 44,212,713 |
| 8 Mar 2004 | HKD | 3.3501 | 3.3501 | 3.2 | 3.2249 | 1.8848 | -0.125 (-3.74%) | 100,934,738 |
| 5 Mar 2004 | HKD | 3.2502 | 3.3501 | 3.2502 | 3.3501 | 1.958 | +0.125 (+3.88%) | 135,184,136 |
| 4 Mar 2004 | HKD | 3.2751 | 3.2751 | 3.1499 | 3.2249 | 1.8848 | -0.05 (-1.53%) | 197,335,166 |
| 3 Mar 2004 | HKD | 3.3 | 3.3249 | 3.2502 | 3.2751 | 1.9141 | -0.05 (-1.50%) | 53,487,459 |
| 2 Mar 2004 | HKD | 3.3501 | 3.375 | 3.3 | 3.3249 | 1.9432 | -0.075 (-2.21%) | 74,592,870 |
| 1 Mar 2004 | HKD | 3.3999 | 3.4499 | 3.3501 | 3.3999 | 1.9871 | 0.0 (0.0%) | 41,379,267 |
| 27 Feb 2004 | HKD | 3.3999 | 3.4499 | 3.3501 | 3.3999 | 1.9871 | +0.025 (+0.74%) | 39,709,313 |
| 26 Feb 2004 | HKD | 3.3501 | 3.3999 | 3.3249 | 3.375 | 1.9725 | +0.075 (+2.27%) | 24,183,533 |
| 25 Feb 2004 | HKD | 3.3249 | 3.375 | 3.2751 | 3.3 | 1.9287 | -0.025 (-0.75%) | 76,148,443 |
| 24 Feb 2004 | HKD | 3.4751 | 3.4751 | 3.3 | 3.3249 | 1.9432 | -0.125 (-3.62%) | 90,375,988 |
| 23 Feb 2004 | HKD | 3.5001 | 3.5001 | 3.4499 | 3.4499 | 2.0163 | -0.05 (-1.43%) | 22,428,028 |
| 20 Feb 2004 | HKD | 3.4499 | 3.5001 | 3.425 | 3.5001 | 2.0456 | 0.0 (0.0%) | 33,303,260 |
| 19 Feb 2004 | HKD | 3.5001 | 3.5501 | 3.4751 | 3.5001 | 2.0456 | -0.025 (-0.71%) | 36,615,792 |
| 18 Feb 2004 | HKD | 3.6 | 3.6 | 3.5252 | 3.5252 | 2.0603 | -0.025 (-0.70%) | 39,888,970 |
| 17 Feb 2004 | HKD | 3.6 | 3.6 | 3.5252 | 3.5501 | 2.0749 | -0.05 (-1.39%) | 31,863,136 |
| 16 Feb 2004 | HKD | 3.5751 | 3.6249 | 3.5252 | 3.6 | 2.104 | +0.05 (+1.41%) | 58,930,893 |
