| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | HKD | 4.7497 | 4.8003 | 4.7497 | 4.8003 | 1.8507 | +0.051 (+1.07%) | 352,748 |
| 23 Mar 2004 | HKD | 4.7497 | 4.7497 | 4.7497 | 4.7497 | 1.8312 | -0.025 (-0.53%) | 25,937 |
| 22 Mar 2004 | HKD | 4.775 | 4.775 | 4.7497 | 4.775 | 1.841 | 0.0 (0.0%) | 145,249 |
| 19 Mar 2004 | HKD | 4.6002 | 4.775 | 4.6002 | 4.775 | 1.841 | +0.125 (+2.69%) | 513,561 |
| 18 Mar 2004 | HKD | 4.4998 | 4.65 | 4.4998 | 4.65 | 1.7928 | +0.175 (+3.91%) | 1,037,496 |
| 17 Mar 2004 | HKD | 4.3001 | 4.475 | 4.3001 | 4.475 | 1.7253 | +0.2 (+4.68%) | 3,190,303 |
| 16 Mar 2004 | HKD | 4.3001 | 4.3498 | 4.2503 | 4.2749 | 1.6482 | -0.075 (-1.72%) | 2,557,430 |
| 15 Mar 2004 | HKD | 4.4503 | 4.4998 | 4.3001 | 4.3498 | 1.677 | -0.075 (-1.70%) | 2,645,617 |
| 12 Mar 2004 | HKD | 4.6002 | 4.6002 | 4.4 | 4.4251 | 1.7061 | -0.35 (-7.33%) | 5,088,922 |
| 11 Mar 2004 | HKD | 4.8003 | 4.825 | 4.7497 | 4.775 | 1.841 | 0.0 (0.0%) | 2,261,743 |
| 10 Mar 2004 | HKD | 4.8003 | 4.8003 | 4.7251 | 4.775 | 1.841 | -0.125 (-2.56%) | 5,120,047 |
| 9 Mar 2004 | HKD | 4.7497 | 4.9003 | 4.7497 | 4.9003 | 1.8893 | +0.151 (+3.17%) | 1,021,934 |
| 8 Mar 2004 | HKD | 4.8003 | 4.8003 | 4.65 | 4.7497 | 1.8312 | +0.075 (+1.60%) | 2,775,304 |
| 5 Mar 2004 | HKD | 4.6002 | 4.8003 | 4.5751 | 4.675 | 1.8024 | +0.2 (+4.47%) | 6,603,668 |
| 4 Mar 2004 | HKD | 4.5751 | 4.5751 | 4.4503 | 4.475 | 1.7253 | -0.1 (-2.19%) | 4,860,673 |
| 3 Mar 2004 | HKD | 4.7497 | 4.7497 | 4.55 | 4.5751 | 1.7639 | -0.175 (-3.68%) | 2,412,180 |
| 2 Mar 2004 | HKD | 4.8003 | 4.8752 | 4.7497 | 4.7497 | 1.8312 | -0.051 (-1.05%) | 2,386,243 |
| 1 Mar 2004 | HKD | 4.825 | 4.825 | 4.8003 | 4.8003 | 1.8507 | -0.025 (-0.51%) | 487,623 |
| 27 Feb 2004 | HKD | 4.925 | 4.925 | 4.8003 | 4.825 | 1.8602 | -0.025 (-0.52%) | 1,701,495 |
| 26 Feb 2004 | HKD | 4.8503 | 4.8503 | 4.825 | 4.8503 | 1.87 | +0.101 (+2.12%) | 892,247 |
| 25 Feb 2004 | HKD | 4.9751 | 4.9751 | 4.7 | 4.7497 | 1.8312 | -0.225 (-4.53%) | 5,171,922 |
| 24 Feb 2004 | HKD | 5.3999 | 5.3999 | 4.925 | 4.9751 | 1.9181 | -0.275 (-5.24%) | 93,125,729 |
| 23 Feb 2004 | HKD | 5.3001 | 5.3001 | 5.2 | 5.2502 | 2.0242 | 0.0 (0.0%) | 1,302,058 |
| 20 Feb 2004 | HKD | 4.8503 | 5.2502 | 4.8503 | 5.2502 | 2.0242 | +0.3 (+6.07%) | 715,872 |
| 19 Feb 2004 | HKD | 5.3001 | 5.3001 | 4.9498 | 4.9498 | 1.9084 | -0.35 (-6.61%) | 1,001,184 |
| 18 Feb 2004 | HKD | 5.3001 | 5.3999 | 5.2502 | 5.3001 | 2.0434 | 0.0 (0.0%) | 5,675,108 |
| 17 Feb 2004 | HKD | 5.1501 | 5.3999 | 5.1501 | 5.3001 | 2.0434 | +0.2 (+3.92%) | 9,176,660 |
| 16 Feb 2004 | HKD | 4.8503 | 5.1 | 4.8003 | 5.1 | 1.9663 | +0.35 (+7.38%) | 2,287,680 |
| 13 Feb 2004 | HKD | 4.625 | 4.7497 | 4.625 | 4.7497 | 1.8312 | +0.1 (+2.14%) | 700,310 |
| 12 Feb 2004 | HKD | 4.5751 | 4.675 | 4.5751 | 4.65 | 1.7928 | +0.075 (+1.64%) | 2,116,493 |
