| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | HKD | 13.15 | 13.25 | 13.1 | 13.25 | 3.8293 | +0.2 (+1.53%) | 7,322,500 |
| 24 Mar 2004 | HKD | 13.35 | 13.35 | 13.05 | 13.05 | 3.7715 | -0.2 (-1.51%) | 10,188,455 |
| 23 Mar 2004 | HKD | 13.05 | 13.3 | 13.05 | 13.25 | 3.8293 | +0.05 (+0.38%) | 5,134,492 |
| 22 Mar 2004 | HKD | 13.25 | 13.3 | 13 | 13.2 | 3.8149 | -0.05 (-0.38%) | 9,215,355 |
| 19 Mar 2004 | HKD | 13 | 13.5 | 12.95 | 13.25 | 3.8293 | +0.25 (+1.92%) | 17,187,708 |
| 18 Mar 2004 | HKD | 13 | 13.05 | 12.9 | 13 | 3.7571 | 0.0 (0.0%) | 6,066,980 |
| 17 Mar 2004 | HKD | 12.95 | 13.1 | 12.9 | 13 | 3.7571 | +0.2 (+1.56%) | 7,147,620 |
| 16 Mar 2004 | HKD | 12.75 | 12.9 | 12.7 | 12.8 | 3.6993 | 0.0 (0.0%) | 10,596,084 |
| 15 Mar 2004 | HKD | 12.9 | 12.9 | 12.75 | 12.8 | 3.6993 | -0.1 (-0.78%) | 15,760,634 |
| 12 Mar 2004 | HKD | 12.85 | 12.95 | 12.6 | 12.9 | 3.7282 | +0.05 (+0.39%) | 22,638,079 |
| 11 Mar 2004 | HKD | 13.05 | 13.05 | 12.8 | 12.85 | 3.7137 | -0.2 (-1.53%) | 17,390,591 |
| 10 Mar 2004 | HKD | 13.4 | 13.4 | 13.05 | 13.05 | 3.7715 | -0.4 (-2.97%) | 17,005,629 |
| 9 Mar 2004 | HKD | 13.65 | 13.65 | 13.4 | 13.45 | 3.8871 | +0.05 (+0.37%) | 6,617,921 |
| 8 Mar 2004 | HKD | 13.75 | 13.8 | 13.4 | 13.4 | 3.8727 | -0.15 (-1.11%) | 6,172,140 |
| 5 Mar 2004 | HKD | 13.6 | 13.6 | 13.35 | 13.55 | 3.916 | -0.1 (-0.73%) | 8,695,869 |
| 4 Mar 2004 | HKD | 13.6 | 13.8 | 13.45 | 13.65 | 3.9449 | +0.15 (+1.11%) | 6,481,678 |
| 3 Mar 2004 | HKD | 13.55 | 13.55 | 13.15 | 13.5 | 3.9016 | -0.05 (-0.37%) | 9,184,322 |
| 2 Mar 2004 | HKD | 13.9 | 13.9 | 13.55 | 13.55 | 3.916 | -0.35 (-2.52%) | 4,726,869 |
| 1 Mar 2004 | HKD | 13.9 | 13.95 | 13.4 | 13.9 | 4.0172 | +0.45 (+3.35%) | 13,592,106 |
| 27 Feb 2004 | HKD | 13.5 | 13.55 | 13.35 | 13.45 | 3.8871 | +0.1 (+0.75%) | 5,775,330 |
| 26 Feb 2004 | HKD | 13.35 | 13.45 | 13.25 | 13.35 | 3.8582 | +0.05 (+0.38%) | 5,349,314 |
| 25 Feb 2004 | HKD | 13.4 | 13.45 | 13.3 | 13.3 | 3.8438 | -0.15 (-1.12%) | 5,226,078 |
| 24 Feb 2004 | HKD | 13.1 | 13.5 | 13 | 13.45 | 3.8871 | +0.45 (+3.46%) | 8,065,144 |
| 23 Feb 2004 | HKD | 13.1 | 13.1 | 12.95 | 13 | 3.7571 | -0.15 (-1.14%) | 8,172,862 |
| 20 Feb 2004 | HKD | 13.3 | 13.3 | 13.05 | 13.15 | 3.8004 | +0.1 (+0.77%) | 4,566,607 |
| 19 Feb 2004 | HKD | 13.3 | 13.4 | 13.05 | 13.05 | 3.7715 | -0.25 (-1.88%) | 11,972,077 |
| 18 Feb 2004 | HKD | 13.15 | 13.35 | 13.15 | 13.3 | 3.8438 | +0.1 (+0.76%) | 7,311,129 |
| 17 Feb 2004 | HKD | 13.15 | 13.25 | 13.1 | 13.2 | 3.8149 | +0.25 (+1.93%) | 8,842,047 |
| 16 Feb 2004 | HKD | 12.95 | 13.2 | 12.95 | 12.95 | 3.7426 | +0.1 (+0.78%) | 7,387,557 |
| 13 Feb 2004 | HKD | 12.85 | 12.95 | 12.75 | 12.85 | 3.7137 | 0.0 (0.0%) | 8,324,739 |
