| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2004 | HKD | 5.05 | 4.825 | 4.9 | 4.9 | 4.9 | +0.075 (+1.55%) | 1,376,000 |
| 19 Feb 2004 | HKD | 4.95 | 4.8 | 4.8 | 4.825 | 4.825 | +0.15 (+3.21%) | 152,000 |
| 18 Feb 2004 | HKD | 4.7 | 4.575 | 4.65 | 4.675 | 4.675 | +0.075 (+1.63%) | 1,326,000 |
| 17 Feb 2004 | HKD | 4.65 | 4.475 | 4.475 | 4.6 | 4.6 | +0.075 (+1.66%) | 1,610,000 |
| 16 Feb 2004 | HKD | 4.75 | 4.35 | 4.35 | 4.525 | 4.525 | +0.2 (+4.62%) | 472,000 |
| 13 Feb 2004 | HKD | 4.325 | 4.275 | 4.3 | 4.325 | 4.325 | +0.025 (+0.58%) | 613,300 |
| 12 Feb 2004 | HKD | 4.3 | 4.25 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 392,000 |
| 11 Feb 2004 | HKD | 4.325 | 4.15 | 4.15 | 4.25 | 4.25 | +0.125 (+3.03%) | 1,291,000 |
| 10 Feb 2004 | HKD | 4.225 | 4 | 4.075 | 4.125 | 4.125 | 0.0 (0.0%) | 2,464,000 |
| 9 Feb 2004 | HKD | 4.15 | 4 | 4.05 | 4.125 | 4.125 | +0.025 (+0.61%) | 324,000 |
| 6 Feb 2004 | HKD | 4.15 | 3.875 | 3.975 | 4.1 | 4.1 | +0.25 (+6.49%) | 3,262,000 |
| 5 Feb 2004 | HKD | 4 | 3.75 | 3.75 | 3.85 | 3.85 | +0.175 (+4.76%) | 2,106,000 |
| 4 Feb 2004 | HKD | 3.7 | 3.35 | 3.35 | 3.675 | 3.675 | +0.125 (+3.52%) | 4,540,000 |
| 3 Feb 2004 | HKD | 3.6 | 3.35 | 3.35 | 3.55 | 3.55 | +0.025 (+0.71%) | 1,860,000 |
| 2 Feb 2004 | HKD | 3.525 | 3.2 | 3.4 | 3.525 | 3.525 | +0.05 (+1.44%) | 675,800 |
| 30 Jan 2004 | HKD | 3.5 | 3.475 | 3.475 | 3.475 | 3.475 | 0.0 (0.0%) | 358,000 |
| 29 Jan 2004 | HKD | 3.625 | 3.45 | 3.625 | 3.475 | 3.475 | -0.175 (-4.79%) | 1,232,000 |
| 28 Jan 2004 | HKD | 3.65 | 3.6 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 1,148,000 |
| 27 Jan 2004 | HKD | 3.75 | 3.65 | 3.75 | 3.65 | 3.65 | -0.1 (-2.67%) | 196,000 |
| 26 Jan 2004 | HKD | 3.8 | 3.65 | 3.8 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,320,000 |
| 23 Jan 2004 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 3.8 | 3.65 | 3.65 | 3.8 | 3.8 | +0.175 (+4.83%) | 436,000 |
| 20 Jan 2004 | HKD | 3.625 | 3.425 | 3.45 | 3.625 | 3.625 | +0.275 (+8.21%) | 196,000 |
| 19 Jan 2004 | HKD | 3.375 | 3.325 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 868,000 |
| 16 Jan 2004 | HKD | 3.45 | 3.35 | 3.45 | 3.35 | 3.35 | +0.025 (+0.75%) | 204,000 |
| 15 Jan 2004 | HKD | 3.5 | 3.325 | 3.5 | 3.325 | 3.325 | +0.05 (+1.53%) | 630,000 |
| 14 Jan 2004 | HKD | 3.325 | 3.2 | 3.25 | 3.275 | 3.275 | +0.1 (+3.15%) | 1,074,000 |
| 13 Jan 2004 | HKD | 3.4 | 3.15 | 3.4 | 3.175 | 3.175 | -0.2 (-5.93%) | 836,000 |
| 12 Jan 2004 | HKD | 3.4 | 3.375 | 3.4 | 3.375 | 3.375 | -0.075 (-2.17%) | 392,000 |
