| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 Feb 2004 | HKD | 4.625 | 4.625 | 4.5751 | 4.5751 | 1.7639 | -0.125 (-2.66%) | 902,622 |
| 10 Feb 2004 | HKD | 4.55 | 4.7251 | 4.55 | 4.7 | 1.8121 | +0.15 (+3.30%) | 2,723,429 |
| 9 Feb 2004 | HKD | 4.4 | 4.5751 | 4.3498 | 4.55 | 1.7542 | +0.125 (+2.82%) | 2,770,116 |
| 6 Feb 2004 | HKD | 4.475 | 4.4998 | 4.4251 | 4.4251 | 1.7061 | -0.025 (-0.57%) | 2,469,242 |
| 5 Feb 2004 | HKD | 4.4998 | 4.4998 | 4.4503 | 4.4503 | 1.7158 | -0.175 (-3.78%) | 274,936 |
| 4 Feb 2004 | HKD | 4.625 | 4.625 | 4.625 | 4.625 | 1.7831 | 0.0 (0.0%) | 0 |
| 3 Feb 2004 | HKD | 4.55 | 4.65 | 4.55 | 4.625 | 1.7831 | 0.0 (0.0%) | 228,249 |
| 2 Feb 2004 | HKD | 4.6002 | 4.7 | 4.4998 | 4.625 | 1.7831 | 0.0 (0.0%) | 1,307,246 |
| 30 Jan 2004 | HKD | 4.625 | 4.65 | 4.5751 | 4.625 | 1.7831 | 0.0 (0.0%) | 1,561,432 |
| 29 Jan 2004 | HKD | 4.3001 | 4.775 | 4.3001 | 4.625 | 1.7831 | +0.225 (+5.11%) | 5,005,922 |
| 28 Jan 2004 | HKD | 4.3001 | 4.4251 | 4.3001 | 4.4 | 1.6964 | +0.075 (+1.72%) | 6,603,408 |
| 27 Jan 2004 | HKD | 4.1248 | 4.3254 | 4.1248 | 4.3254 | 1.6676 | +0.201 (+4.86%) | 9,467,159 |
| 26 Jan 2004 | HKD | 4.1502 | 4.2 | 4.0999 | 4.1248 | 1.5903 | +0.025 (+0.61%) | 4,627,236 |
| 23 Jan 2004 | HKD | 4.0999 | 4.0999 | 4.0999 | 4.0999 | 1.5807 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 4.0999 | 4.0999 | 4.0999 | 4.0999 | 1.5807 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 4 | 4.0999 | 4 | 4.0999 | 1.5807 | +0.1 (+2.50%) | 2,059,431 |
| 20 Jan 2004 | HKD | 3.9251 | 4 | 3.9251 | 4 | 1.5422 | +0.1 (+2.57%) | 1,255,371 |
| 19 Jan 2004 | HKD | 4 | 4 | 3.8999 | 3.8999 | 1.5036 | -0.1 (-2.50%) | 508,373 |
| 16 Jan 2004 | HKD | 4.0505 | 4.0505 | 3.9751 | 4 | 1.5422 | -0.025 (-0.62%) | 4,611,674 |
| 15 Jan 2004 | HKD | 4.0505 | 4.0505 | 4.0251 | 4.0251 | 1.5519 | +0.025 (+0.63%) | 285,311 |
| 14 Jan 2004 | HKD | 4 | 4 | 3.9751 | 4 | 1.5422 | +0.025 (+0.63%) | 3,351,115 |
| 13 Jan 2004 | HKD | 3.9751 | 4.0251 | 3.9502 | 3.9751 | 1.5326 | +0.025 (+0.63%) | 3,294,052 |
| 12 Jan 2004 | HKD | 3.9502 | 4 | 3.9502 | 3.9502 | 1.523 | 0.0 (0.0%) | 2,178,743 |
| 9 Jan 2004 | HKD | 3.9751 | 4 | 3.825 | 3.9502 | 1.523 | +0.1 (+2.60%) | 5,970,795 |
| 8 Jan 2004 | HKD | 4 | 4 | 3.825 | 3.8501 | 1.4844 | -0.025 (-0.65%) | 1,929,744 |
| 7 Jan 2004 | HKD | 4.1502 | 4.1502 | 3.8751 | 3.8751 | 1.494 | -0.2 (-4.91%) | 1,717,057 |
