| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2004 | HKD | 1.7 | 1.76 | 1.67 | 1.74 | 1.967 | +0.06 (+3.57%) | 4,596,259 |
| 11 Feb 2004 | HKD | 1.65 | 1.74 | 1.58 | 1.68 | 1.8992 | +0.04 (+2.44%) | 12,422,990 |
| 10 Feb 2004 | HKD | 1.47 | 1.64 | 1.47 | 1.64 | 1.854 | +0.21 (+14.69%) | 7,306,600 |
| 9 Feb 2004 | HKD | 1.43 | 1.44 | 1.43 | 1.43 | 1.6166 | +0.01 (+0.70%) | 152,147 |
| 6 Feb 2004 | HKD | 1.42 | 1.43 | 1.42 | 1.42 | 1.6053 | 0.0 (0.0%) | 258,296 |
| 5 Feb 2004 | HKD | 1.4 | 1.45 | 1.4 | 1.42 | 1.6053 | 0.0 (0.0%) | 1,068,568 |
| 4 Feb 2004 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.6053 | 0.0 (0.0%) | 488,286 |
| 3 Feb 2004 | HKD | 1.41 | 1.43 | 1.41 | 1.42 | 1.6053 | 0.0 (0.0%) | 792,580 |
| 2 Feb 2004 | HKD | 1.4 | 1.42 | 1.38 | 1.42 | 1.6053 | 0.0 (0.0%) | 927,036 |
| 30 Jan 2004 | HKD | 1.45 | 1.5 | 1.42 | 1.42 | 1.6053 | -0.04 (-2.74%) | 58,856,170 |
| 29 Jan 2004 | HKD | 1.44 | 1.46 | 1.44 | 1.46 | 1.6505 | 0.0 (0.0%) | 1,528,548 |
| 28 Jan 2004 | HKD | 1.46 | 1.46 | 1.45 | 1.46 | 1.6505 | 0.0 (0.0%) | 1,059,722 |
| 27 Jan 2004 | HKD | 1.47 | 1.48 | 1.46 | 1.46 | 1.6505 | -0.04 (-2.67%) | 661,663 |
| 26 Jan 2004 | HKD | 1.5 | 1.53 | 1.49 | 1.5 | 1.6957 | +0.04 (+2.74%) | 849,193 |
| 23 Jan 2004 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.6505 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.6505 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.6505 | -0.01 (-0.68%) | 237,066 |
| 20 Jan 2004 | HKD | 1.48 | 1.48 | 1.47 | 1.47 | 1.6618 | +0.02 (+1.38%) | 336,139 |
| 19 Jan 2004 | HKD | 1.45 | 1.47 | 1.45 | 1.45 | 1.6392 | 0.0 (0.0%) | 1,008,417 |
| 16 Jan 2004 | HKD | 1.45 | 1.49 | 1.45 | 1.45 | 1.6392 | 0.0 (0.0%) | 778,427 |
| 15 Jan 2004 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.6392 | 0.0 (0.0%) | 254,758 |
| 14 Jan 2004 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 1.6392 | -0.02 (-1.36%) | 212,298 |
| 13 Jan 2004 | HKD | 1.53 | 1.53 | 1.45 | 1.47 | 1.6618 | -0.02 (-1.34%) | 1,974,374 |
| 12 Jan 2004 | HKD | 1.43 | 1.54 | 1.42 | 1.49 | 1.6844 | +0.05 (+3.47%) | 1,946,068 |
| 9 Jan 2004 | HKD | 1.48 | 1.48 | 1.43 | 1.44 | 1.6279 | -0.01 (-0.69%) | 2,259,208 |
| 8 Jan 2004 | HKD | 1.43 | 1.49 | 1.43 | 1.45 | 1.6392 | +0.04 (+2.84%) | 2,625,423 |
| 7 Jan 2004 | HKD | 1.23 | 1.42 | 1.23 | 1.41 | 1.594 | +0.18 (+14.63%) | 3,499,384 |
| 6 Jan 2004 | HKD | 1.25 | 1.26 | 1.23 | 1.23 | 1.3905 | 0.0 (0.0%) | 842,117 |
| 5 Jan 2004 | HKD | 1.23 | 1.24 | 1.23 | 1.23 | 1.3905 | -0.01 (-0.81%) | 672,278 |
| 2 Jan 2004 | HKD | 1.25 | 1.25 | 1.24 | 1.24 | 1.4018 | +0.01 (+0.81%) | 410,443 |
