| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | HKD | 46.2 | 46.3 | 45.7 | 46.2 | 46.2 | 0.0 (0.0%) | 902,000 |
| 29 Jan 2004 | HKD | 46.8 | 46.8 | 45.5 | 46.2 | 46.2 | -0.8 (-1.70%) | 1,174,400 |
| 28 Jan 2004 | HKD | 48.4 | 48.4 | 46.9 | 47 | 47 | -1.5 (-3.09%) | 1,291,800 |
| 27 Jan 2004 | HKD | 48.5 | 48.5 | 46.8 | 48.5 | 48.5 | +0.3 (+0.62%) | 712,600 |
| 26 Jan 2004 | HKD | 50.5 | 50.5 | 48.1 | 48.2 | 48.2 | -1.3 (-2.63%) | 509,800 |
| 23 Jan 2004 | HKD | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 49.7 | 50.25 | 49.1 | 49.5 | 49.5 | 0.0 (0.0%) | 837,400 |
| 20 Jan 2004 | HKD | 48.5 | 49.5 | 48.1 | 49.5 | 49.5 | +1.9 (+3.99%) | 1,160,000 |
| 19 Jan 2004 | HKD | 45.9 | 47.8 | 44.9 | 47.6 | 47.6 | +1.7 (+3.70%) | 809,800 |
| 16 Jan 2004 | HKD | 47.5 | 47.7 | 45.7 | 45.9 | 45.9 | -1.4 (-2.96%) | 1,696,600 |
| 15 Jan 2004 | HKD | 48.5 | 48.6 | 46.8 | 47.3 | 47.3 | -0.7 (-1.46%) | 691,200 |
| 14 Jan 2004 | HKD | 48.5 | 48.7 | 47.8 | 48 | 48 | -0.2 (-0.41%) | 528,800 |
| 13 Jan 2004 | HKD | 48.5 | 48.5 | 46.8 | 48.2 | 48.2 | -0.5 (-1.03%) | 1,467,600 |
| 12 Jan 2004 | HKD | 50 | 50.5 | 48.4 | 48.7 | 48.7 | -1.55 (-3.08%) | 917,200 |
| 9 Jan 2004 | HKD | 51.25 | 51.5 | 50 | 50.25 | 50.25 | -0.25 (-0.50%) | 668,400 |
| 8 Jan 2004 | HKD | 51.75 | 51.75 | 49.4 | 50.5 | 50.5 | -0.5 (-0.98%) | 2,716,600 |
| 7 Jan 2004 | HKD | 52 | 52.75 | 50.25 | 51 | 51 | -0.75 (-1.45%) | 1,271,000 |
| 6 Jan 2004 | HKD | 54.25 | 54.25 | 51.5 | 51.75 | 51.75 | -1.75 (-3.27%) | 1,204,700 |
| 5 Jan 2004 | HKD | 54.5 | 54.5 | 52.5 | 53.5 | 53.5 | -0.25 (-0.47%) | 1,128,600 |
| 2 Jan 2004 | HKD | 50.25 | 53.75 | 50.25 | 53.75 | 53.75 | +4.15 (+8.37%) | 747,000 |
| 1 Jan 2004 | HKD | 49.6 | 49.6 | 49.6 | 49.6 | 49.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 48.7 | 50 | 48.5 | 49.6 | 49.6 | +1 (+2.06%) | 421,400 |
| 30 Dec 2003 | HKD | 47.8 | 49.4 | 47.8 | 48.6 | 48.6 | +1.3 (+2.75%) | 807,800 |
| 29 Dec 2003 | HKD | 46.3 | 47.3 | 45.3 | 47.3 | 47.3 | +1 (+2.16%) | 541,600 |
| 26 Dec 2003 | HKD | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 46.2 | 46.3 | 46 | 46.3 | 46.3 | +0.3 (+0.65%) | 352,000 |
| 23 Dec 2003 | HKD | 47 | 47 | 45.7 | 46 | 46 | -0.2 (-0.43%) | 826,400 |
| 22 Dec 2003 | HKD | 45.3 | 46.3 | 45.1 | 46.2 | 46.2 | +1.4 (+3.12%) | 963,200 |
