| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | HKD | 1.68 | 1.69 | 1.68 | 1.68 | 1.8992 | 0.0 (0.0%) | 113,226 |
| 24 Mar 2004 | HKD | 1.68 | 1.68 | 1.67 | 1.68 | 1.8992 | +0.01 (+0.60%) | 166,300 |
| 23 Mar 2004 | HKD | 1.65 | 1.67 | 1.65 | 1.67 | 1.8879 | +0.01 (+0.60%) | 70,766 |
| 22 Mar 2004 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.8766 | -0.02 (-1.19%) | 113,226 |
| 19 Mar 2004 | HKD | 1.67 | 1.68 | 1.66 | 1.68 | 1.8992 | 0.0 (0.0%) | 201,683 |
| 18 Mar 2004 | HKD | 1.7 | 1.7 | 1.68 | 1.68 | 1.8992 | -0.02 (-1.18%) | 442,288 |
| 17 Mar 2004 | HKD | 1.69 | 1.7 | 1.69 | 1.7 | 1.9218 | +0.03 (+1.80%) | 413,982 |
| 16 Mar 2004 | HKD | 1.68 | 1.68 | 1.66 | 1.67 | 1.8879 | 0.0 (0.0%) | 258,296 |
| 15 Mar 2004 | HKD | 1.64 | 1.67 | 1.64 | 1.67 | 1.8879 | +0.03 (+1.83%) | 304,294 |
| 12 Mar 2004 | HKD | 1.6 | 1.64 | 1.58 | 1.64 | 1.854 | +0.01 (+0.61%) | 965,957 |
| 11 Mar 2004 | HKD | 1.63 | 1.63 | 1.62 | 1.63 | 1.8427 | -0.01 (-0.61%) | 707,661 |
| 10 Mar 2004 | HKD | 1.63 | 1.65 | 1.63 | 1.64 | 1.854 | 0.0 (0.0%) | 562,591 |
| 9 Mar 2004 | HKD | 1.63 | 1.64 | 1.61 | 1.64 | 1.854 | 0.0 (0.0%) | 580,282 |
| 8 Mar 2004 | HKD | 1.65 | 1.65 | 1.63 | 1.64 | 1.854 | 0.0 (0.0%) | 413,982 |
| 5 Mar 2004 | HKD | 1.65 | 1.65 | 1.63 | 1.64 | 1.854 | 0.0 (0.0%) | 205,222 |
| 4 Mar 2004 | HKD | 1.62 | 1.65 | 1.62 | 1.64 | 1.854 | +0.01 (+0.61%) | 879,269 |
| 3 Mar 2004 | HKD | 1.7 | 1.7 | 1.62 | 1.63 | 1.8427 | -0.06 (-3.55%) | 1,436,552 |
| 2 Mar 2004 | HKD | 1.66 | 1.71 | 1.66 | 1.69 | 1.9105 | +0.04 (+2.42%) | 1,539,163 |
| 1 Mar 2004 | HKD | 1.63 | 1.66 | 1.63 | 1.65 | 1.8653 | +0.02 (+1.23%) | 849,193 |
| 27 Feb 2004 | HKD | 1.65 | 1.66 | 1.63 | 1.63 | 1.8427 | -0.03 (-1.81%) | 1,493,165 |
| 26 Feb 2004 | HKD | 1.68 | 1.68 | 1.63 | 1.66 | 1.8766 | +0.03 (+1.84%) | 810,272 |
| 25 Feb 2004 | HKD | 1.69 | 1.69 | 1.63 | 1.63 | 1.8427 | -0.06 (-3.55%) | 2,027,449 |
| 24 Feb 2004 | HKD | 1.7 | 1.71 | 1.68 | 1.69 | 1.9105 | -0.02 (-1.17%) | 895,191 |
| 23 Feb 2004 | HKD | 1.7 | 1.73 | 1.69 | 1.71 | 1.9331 | 0.0 (0.0%) | 1,737,308 |
| 20 Feb 2004 | HKD | 1.62 | 1.75 | 1.62 | 1.71 | 1.9331 | +0.07 (+4.27%) | 2,703,265 |
| 19 Feb 2004 | HKD | 1.7 | 1.7 | 1.62 | 1.64 | 1.854 | -0.06 (-3.53%) | 3,336,622 |
| 18 Feb 2004 | HKD | 1.77 | 1.77 | 1.67 | 1.7 | 1.9218 | -0.09 (-5.03%) | 2,919,102 |
| 17 Feb 2004 | HKD | 1.82 | 1.84 | 1.77 | 1.79 | 2.0236 | -0.01 (-0.56%) | 1,857,610 |
| 16 Feb 2004 | HKD | 1.71 | 1.82 | 1.71 | 1.8 | 2.0349 | +0.05 (+2.86%) | 3,969,979 |
| 13 Feb 2004 | HKD | 1.7 | 1.76 | 1.68 | 1.75 | 1.9783 | +0.01 (+0.57%) | 2,282,207 |
