| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | HKD | 1.212 | 1.2292 | 1.212 | 1.2292 | 485.6099 | -0.043 (-3.38%) | 577 |
| 13 Jan 2004 | HKD | 1.2722 | 1.2722 | 1.2722 | 1.2722 | 502.5975 | 0.0 (0.0%) | 0 |
| 12 Jan 2004 | HKD | 1.2722 | 1.2722 | 1.2292 | 1.2722 | 502.5975 | -0.017 (-1.33%) | 1,614 |
| 9 Jan 2004 | HKD | 1.2894 | 1.2894 | 1.2722 | 1.2894 | 509.3926 | -0.009 (-0.65%) | 1,001 |
| 8 Jan 2004 | HKD | 1.3323 | 1.3323 | 1.2894 | 1.2979 | 512.7506 | -0.009 (-0.66%) | 2,167 |
| 7 Jan 2004 | HKD | 1.2722 | 1.3151 | 1.2722 | 1.3065 | 516.1481 | +0.043 (+3.40%) | 4,829 |
| 6 Jan 2004 | HKD | 1.2206 | 1.2722 | 1.212 | 1.2636 | 499.2 | +0.043 (+3.52%) | 1,955 |
| 5 Jan 2004 | HKD | 1.212 | 1.2206 | 1.2034 | 1.2206 | 482.2123 | +0.009 (+0.71%) | 1,107 |
| 2 Jan 2004 | HKD | 1.212 | 1.2292 | 1.212 | 1.212 | 478.8148 | 0.0 (0.0%) | 1,166 |
| 1 Jan 2004 | HKD | 1.212 | 1.212 | 1.212 | 1.212 | 478.8148 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 1.2292 | 1.2292 | 1.2034 | 1.212 | 478.8148 | +0.009 (+0.71%) | 1,151 |
| 30 Dec 2003 | HKD | 1.2034 | 1.2292 | 1.1948 | 1.2034 | 475.4173 | 0.0 (0.0%) | 2,073 |
| 29 Dec 2003 | HKD | 1.1862 | 1.212 | 1.1518 | 1.2034 | 475.4173 | -0.009 (-0.71%) | 671 |
| 26 Dec 2003 | HKD | 1.212 | 1.212 | 1.212 | 1.212 | 478.8148 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 1.212 | 1.212 | 1.212 | 1.212 | 478.8148 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 1.1862 | 1.212 | 1.1604 | 1.212 | 478.8148 | +0.009 (+0.71%) | 3,875 |
| 23 Dec 2003 | HKD | 1.2378 | 1.2378 | 1.1776 | 1.2034 | 475.4173 | -0.017 (-1.41%) | 1,955 |
| 22 Dec 2003 | HKD | 1.2378 | 1.2378 | 1.212 | 1.2206 | 482.2123 | +0.009 (+0.71%) | 3,145 |
| 19 Dec 2003 | HKD | 1.2464 | 1.255 | 1.212 | 1.212 | 478.8148 | -0.017 (-1.40%) | 4,476 |
| 18 Dec 2003 | HKD | 1.3065 | 1.3323 | 1.1862 | 1.2292 | 485.6099 | -0.06 (-4.67%) | 8,341 |
| 17 Dec 2003 | HKD | 1.2894 | 1.3323 | 1.255 | 1.2894 | 509.3926 | -0.009 (-0.65%) | 3,981 |
| 16 Dec 2003 | HKD | 1.2979 | 1.3151 | 1.2894 | 1.2979 | 512.7506 | -0.017 (-1.31%) | 3,563 |
| 15 Dec 2003 | HKD | 1.3753 | 1.3753 | 1.3151 | 1.3151 | 519.5457 | -0.052 (-3.78%) | 3,451 |
| 12 Dec 2003 | HKD | 1.3581 | 1.3753 | 1.3237 | 1.3667 | 539.9309 | 0.0 (0.0%) | 1,802 |
| 11 Dec 2003 | HKD | 1.3323 | 1.3667 | 1.2979 | 1.3667 | 539.9309 | +0.034 (+2.58%) | 4,694 |
| 10 Dec 2003 | HKD | 1.3323 | 1.3495 | 1.3065 | 1.3323 | 526.3407 | +0.026 (+1.97%) | 2,627 |
| 9 Dec 2003 | HKD | 1.255 | 1.3065 | 1.255 | 1.3065 | 516.1481 | +0.069 (+5.55%) | 7,904 |
| 8 Dec 2003 | HKD | 1.2292 | 1.2722 | 1.2206 | 1.2378 | 489.0074 | +0.009 (+0.70%) | 6,218 |
| 5 Dec 2003 | HKD | 1.212 | 1.255 | 1.1948 | 1.2292 | 485.6099 | +0.034 (+2.88%) | 10,071 |
| 4 Dec 2003 | HKD | 1.1776 | 1.1948 | 1.169 | 1.1948 | 472.0198 | +0.026 (+2.21%) | 3,699 |
