| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2004 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.3905 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 1.25 | 1.25 | 1.23 | 1.23 | 1.3905 | -0.04 (-3.15%) | 421,058 |
| 30 Dec 2003 | HKD | 1.28 | 1.29 | 1.25 | 1.27 | 1.4357 | +0.02 (+1.60%) | 916,421 |
| 29 Dec 2003 | HKD | 1.25 | 1.25 | 1.23 | 1.25 | 1.4131 | 0.0 (0.0%) | 385,675 |
| 26 Dec 2003 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.4131 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.4131 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 1.24 | 1.25 | 1.21 | 1.25 | 1.4131 | +0.01 (+0.81%) | 350,292 |
| 23 Dec 2003 | HKD | 1.21 | 1.24 | 1.21 | 1.24 | 1.4018 | -0.01 (-0.80%) | 640,433 |
| 22 Dec 2003 | HKD | 1.3 | 1.3 | 1.25 | 1.25 | 1.4131 | -0.03 (-2.34%) | 424,597 |
| 19 Dec 2003 | HKD | 1.23 | 1.29 | 1.21 | 1.28 | 1.447 | +0.05 (+4.07%) | 1,832,842 |
| 18 Dec 2003 | HKD | 1.19 | 1.25 | 1.19 | 1.23 | 1.3905 | 0.0 (0.0%) | 912,883 |
| 17 Dec 2003 | HKD | 1.31 | 1.31 | 1.18 | 1.23 | 1.3905 | -0.06 (-4.65%) | 1,677,157 |
| 16 Dec 2003 | HKD | 1.3 | 1.34 | 1.26 | 1.29 | 1.4583 | -0.05 (-3.73%) | 636,895 |
| 15 Dec 2003 | HKD | 1.36 | 1.4 | 1.32 | 1.34 | 1.5148 | -0.08 (-5.63%) | 1,429,475 |
| 12 Dec 2003 | HKD | 1.49 | 1.49 | 1.41 | 1.42 | 1.6053 | -0.05 (-3.40%) | 1,638,235 |
| 11 Dec 2003 | HKD | 1.48 | 1.51 | 1.46 | 1.47 | 1.6618 | 0.0 (0.0%) | 1,015,494 |
| 10 Dec 2003 | HKD | 1.48 | 1.5 | 1.45 | 1.47 | 1.6618 | -0.01 (-0.68%) | 1,234,869 |
| 9 Dec 2003 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 1.6731 | -0.01 (-0.67%) | 109,687 |
| 8 Dec 2003 | HKD | 1.46 | 1.49 | 1.45 | 1.49 | 1.6844 | -0.02 (-1.32%) | 137,994 |
| 5 Dec 2003 | HKD | 1.51 | 1.51 | 1.5 | 1.51 | 1.707 | 0.0 (0.0%) | 498,901 |
| 4 Dec 2003 | HKD | 1.55 | 1.55 | 1.49 | 1.51 | 1.707 | 0.0 (0.0%) | 863,346 |
| 3 Dec 2003 | HKD | 1.51 | 1.55 | 1.51 | 1.51 | 1.707 | -0.02 (-1.31%) | 735,967 |
| 2 Dec 2003 | HKD | 1.53 | 1.57 | 1.5 | 1.53 | 1.7296 | +0.03 (+2%) | 6,170,804 |
| 1 Dec 2003 | HKD | 1.42 | 1.51 | 1.4 | 1.5 | 1.6957 | +0.12 (+8.70%) | 4,638,718 |
| 28 Nov 2003 | HKD | 1.49 | 1.49 | 1.38 | 1.38 | 1.5601 | -0.11 (-7.38%) | 2,130,060 |
| 27 Nov 2003 | HKD | 1.56 | 1.56 | 1.49 | 1.49 | 1.6844 | -0.07 (-4.49%) | 746,582 |
| 26 Nov 2003 | HKD | 1.58 | 1.59 | 1.56 | 1.56 | 1.7636 | -0.02 (-1.27%) | 2,094,677 |
| 25 Nov 2003 | HKD | 1.52 | 1.62 | 1.52 | 1.58 | 1.7862 | +0.08 (+5.33%) | 3,088,941 |
| 24 Nov 2003 | HKD | 1.54 | 1.55 | 1.49 | 1.5 | 1.6957 | -0.01 (-0.66%) | 764,274 |
| 21 Nov 2003 | HKD | 1.47 | 1.54 | 1.47 | 1.51 | 1.707 | +0.01 (+0.67%) | 1,118,104 |
