| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2004 | HKD | 3.5501 | 3.6 | 3.4751 | 3.5501 | 2.0749 | +0.05 (+1.43%) | 56,656,949 |
| 12 Feb 2004 | HKD | 3.5501 | 3.5751 | 3.5001 | 3.5001 | 2.0456 | -0.025 (-0.71%) | 45,027,158 |
| 11 Feb 2004 | HKD | 3.425 | 3.5751 | 3.425 | 3.5252 | 2.0603 | +0.125 (+3.69%) | 117,423,766 |
| 10 Feb 2004 | HKD | 3.4499 | 3.4751 | 3.375 | 3.3999 | 1.9871 | -0.05 (-1.45%) | 36,680,810 |
| 9 Feb 2004 | HKD | 3.3999 | 3.4751 | 3.3999 | 3.4499 | 2.0163 | +0.075 (+2.22%) | 74,323,214 |
| 6 Feb 2004 | HKD | 3.3 | 3.375 | 3.3 | 3.375 | 1.9725 | +0.075 (+2.27%) | 67,407,278 |
| 5 Feb 2004 | HKD | 3.3999 | 3.4751 | 3.2502 | 3.3 | 1.9287 | -0.175 (-5.04%) | 128,151,850 |
| 4 Feb 2004 | HKD | 3.6 | 3.6 | 3.4499 | 3.4751 | 2.031 | -0.125 (-3.47%) | 67,817,922 |
| 3 Feb 2004 | HKD | 3.4751 | 3.6249 | 3.4751 | 3.6 | 2.104 | +0.05 (+1.41%) | 81,170,709 |
| 2 Feb 2004 | HKD | 3.6 | 3.6 | 3.5001 | 3.5501 | 2.0749 | -0.1 (-2.73%) | 119,944,438 |
| 30 Jan 2004 | HKD | 3.5751 | 3.6749 | 3.4751 | 3.6498 | 2.1331 | +0.1 (+2.81%) | 217,009,139 |
| 29 Jan 2004 | HKD | 3.425 | 3.5501 | 3.3501 | 3.5501 | 2.0749 | +0.05 (+1.43%) | 71,560,775 |
| 28 Jan 2004 | HKD | 3.5751 | 3.6 | 3.4499 | 3.5001 | 2.0456 | -0.125 (-3.44%) | 89,292,913 |
| 27 Jan 2004 | HKD | 3.5001 | 3.6249 | 3.3999 | 3.6249 | 2.1186 | +0.15 (+4.31%) | 121,638,004 |
| 26 Jan 2004 | HKD | 3.5252 | 3.5252 | 3.4499 | 3.4751 | 2.031 | -0.05 (-1.42%) | 55,324,922 |
| 23 Jan 2004 | HKD | 3.5252 | 3.5252 | 3.5252 | 3.5252 | 2.0603 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 3.5252 | 3.5252 | 3.5252 | 3.5252 | 2.0603 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 3.4751 | 3.5252 | 3.4499 | 3.5252 | 2.0603 | +0.075 (+2.18%) | 38,371,297 |
| 20 Jan 2004 | HKD | 3.425 | 3.5252 | 3.425 | 3.4499 | 2.0163 | +0.025 (+0.73%) | 131,284,725 |
| 19 Jan 2004 | HKD | 3.425 | 3.4751 | 3.3 | 3.425 | 2.0017 | +0.025 (+0.74%) | 119,234,023 |
| 16 Jan 2004 | HKD | 3.1751 | 3.4499 | 3.1001 | 3.3999 | 1.9871 | +0.225 (+7.08%) | 228,260,111 |
| 15 Jan 2004 | HKD | 3.1751 | 3.3249 | 3.1499 | 3.1751 | 1.8557 | 0.0 (0.0%) | 98,923,380 |
| 14 Jan 2004 | HKD | 3.1751 | 3.2249 | 3.125 | 3.1751 | 1.8557 | -0.05 (-1.54%) | 72,779,020 |
| 13 Jan 2004 | HKD | 3.2502 | 3.3 | 3.0501 | 3.2249 | 1.8848 | -0.075 (-2.28%) | 133,130,914 |
| 12 Jan 2004 | HKD | 3.3 | 3.3249 | 3.2502 | 3.3 | 1.9287 | -0.05 (-1.50%) | 54,131,486 |
| 9 Jan 2004 | HKD | 3.4499 | 3.4751 | 3.3 | 3.3501 | 1.958 | -0.125 (-3.60%) | 124,921,068 |
| 8 Jan 2004 | HKD | 3.3501 | 3.5001 | 3.2502 | 3.4751 | 2.031 | +0.125 (+3.73%) | 152,491,086 |
| 7 Jan 2004 | HKD | 3.2502 | 3.3999 | 3.2249 | 3.3501 | 1.958 | +0.1 (+3.07%) | 130,158,875 |
| 6 Jan 2004 | HKD | 3.4499 | 3.4499 | 3.1751 | 3.2502 | 1.8996 | -0.225 (-6.47%) | 173,150,016 |
| 5 Jan 2004 | HKD | 3.5001 | 3.5252 | 3.3501 | 3.4751 | 2.031 | -0.025 (-0.71%) | 111,842,424 |
