| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | HKD | 4.075 | 4.225 | 4.0251 | 4.075 | 1.5711 | +0.075 (+1.88%) | 10,006,658 |
| 5 Jan 2004 | HKD | 3.9251 | 4 | 3.8501 | 4 | 1.5422 | +0.075 (+1.91%) | 7,179,479 |
| 2 Jan 2004 | HKD | 3.8003 | 3.9751 | 3.8003 | 3.9251 | 1.5133 | +0.125 (+3.28%) | 2,598,929 |
| 1 Jan 2004 | HKD | 3.8003 | 3.8003 | 3.8003 | 3.8003 | 1.4652 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 3.825 | 3.825 | 3.7002 | 3.8003 | 1.4652 | +0.051 (+1.35%) | 1,073,809 |
| 30 Dec 2003 | HKD | 3.6752 | 3.8003 | 3.6498 | 3.7498 | 1.4457 | +0.149 (+4.15%) | 2,614,492 |
| 29 Dec 2003 | HKD | 3.6498 | 3.7002 | 3.5001 | 3.6004 | 1.3881 | -0.149 (-3.98%) | 3,703,864 |
| 26 Dec 2003 | HKD | 3.7498 | 3.7498 | 3.7498 | 3.7498 | 1.4457 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 3.7498 | 3.7498 | 3.7498 | 3.7498 | 1.4457 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 3.6004 | 3.8003 | 3.6004 | 3.7498 | 1.4457 | +0.225 (+6.38%) | 223,061 |
| 23 Dec 2003 | HKD | 3.6004 | 3.6752 | 3.4255 | 3.525 | 1.359 | -0.05 (-1.40%) | 6,344,294 |
| 22 Dec 2003 | HKD | 3.7002 | 3.7002 | 3.5751 | 3.5751 | 1.3784 | -0.275 (-7.14%) | 4,264,112 |
| 19 Dec 2003 | HKD | 3.8501 | 3.8501 | 3.8501 | 3.8501 | 1.4844 | 0.0 (0.0%) | 150,437 |
| 18 Dec 2003 | HKD | 3.8501 | 3.8501 | 3.8501 | 3.8501 | 1.4844 | -0.075 (-1.91%) | 259,374 |
| 17 Dec 2003 | HKD | 3.7749 | 3.9251 | 3.5751 | 3.9251 | 1.5133 | +0.15 (+3.98%) | 689,935 |
| 16 Dec 2003 | HKD | 3.7749 | 3.8501 | 3.7002 | 3.7749 | 1.4554 | 0.0 (0.0%) | 752,185 |
| 15 Dec 2003 | HKD | 3.8999 | 3.8999 | 3.7749 | 3.7749 | 1.4554 | -0.15 (-3.83%) | 290,499 |
| 12 Dec 2003 | HKD | 4.0505 | 4.0505 | 3.9251 | 3.9251 | 1.5133 | 0.0 (0.0%) | 404,675 |
| 11 Dec 2003 | HKD | 3.9502 | 4.0505 | 3.9251 | 3.9251 | 1.5133 | -0.05 (-1.26%) | 3,688,301 |
| 10 Dec 2003 | HKD | 4.0999 | 4.0999 | 3.9751 | 3.9751 | 1.5326 | -0.2 (-4.80%) | 6,546,605 |
| 9 Dec 2003 | HKD | 4.3498 | 4.3498 | 4.1754 | 4.1754 | 1.6098 | 0.0 (0.0%) | 736,622 |
| 8 Dec 2003 | HKD | 4.3001 | 4.3001 | 4.1502 | 4.1754 | 1.6098 | -0.2 (-4.57%) | 1,042,684 |
| 5 Dec 2003 | HKD | 4.2 | 4.475 | 4.2 | 4.3753 | 1.6869 | +0.175 (+4.17%) | 3,646,801 |
| 4 Dec 2003 | HKD | 4 | 4.2 | 3.8999 | 4.2 | 1.6193 | +0.149 (+3.69%) | 1,991,994 |
| 3 Dec 2003 | HKD | 3.9751 | 4.0505 | 3.9751 | 4.0505 | 1.5616 | +0.075 (+1.90%) | 4,826,954 |
| 2 Dec 2003 | HKD | 4.0999 | 4.0999 | 3.9251 | 3.9751 | 1.5326 | -0.025 (-0.62%) | 3,943,136 |
| 1 Dec 2003 | HKD | 3.7002 | 4.075 | 3.7002 | 4 | 1.5422 | +0.325 (+8.84%) | 32,799,170 |
| 28 Nov 2003 | HKD | 3.6498 | 3.6752 | 3.6004 | 3.6752 | 1.4169 | +0.1 (+2.80%) | 3,112,490 |
| 27 Nov 2003 | HKD | 3.6498 | 3.6498 | 3.5751 | 3.5751 | 1.3784 | -0.075 (-2.05%) | 4,035,863 |
| 26 Nov 2003 | HKD | 3.5501 | 3.6498 | 3.5501 | 3.6498 | 1.4072 | +0.1 (+2.81%) | 1,945,306 |
