| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2004 | HKD | 12.7 | 12.9 | 12.7 | 12.85 | 3.7137 | +0.15 (+1.18%) | 4,544,244 |
| 11 Feb 2004 | HKD | 12.75 | 12.8 | 12.6 | 12.7 | 3.6704 | 0.0 (0.0%) | 7,680,747 |
| 10 Feb 2004 | HKD | 12.85 | 12.9 | 12.7 | 12.7 | 3.6704 | -0.05 (-0.39%) | 6,145,869 |
| 9 Feb 2004 | HKD | 12.65 | 12.9 | 12.6 | 12.75 | 3.6848 | +0.1 (+0.79%) | 6,183,178 |
| 6 Feb 2004 | HKD | 12.6 | 12.75 | 12.55 | 12.65 | 3.6559 | +0.1 (+0.80%) | 7,012,872 |
| 5 Feb 2004 | HKD | 12.6 | 12.6 | 12.5 | 12.55 | 3.627 | +0.05 (+0.40%) | 5,138,089 |
| 4 Feb 2004 | HKD | 12.55 | 12.65 | 12.5 | 12.5 | 3.6126 | -0.05 (-0.40%) | 6,807,899 |
| 3 Feb 2004 | HKD | 12.55 | 12.65 | 12.5 | 12.55 | 3.627 | 0.0 (0.0%) | 9,463,649 |
| 2 Feb 2004 | HKD | 12.75 | 12.75 | 12.5 | 12.55 | 3.627 | -0.3 (-2.33%) | 8,434,724 |
| 30 Jan 2004 | HKD | 12.65 | 12.85 | 12.6 | 12.85 | 3.7137 | +0.2 (+1.58%) | 6,139,865 |
| 29 Jan 2004 | HKD | 12.6 | 12.7 | 12.45 | 12.65 | 3.6559 | -0.1 (-0.78%) | 7,100,237 |
| 28 Jan 2004 | HKD | 12.7 | 12.9 | 12.65 | 12.75 | 3.6848 | +0.1 (+0.79%) | 5,710,471 |
| 27 Jan 2004 | HKD | 12.5 | 12.85 | 12.45 | 12.65 | 3.6559 | +0.35 (+2.85%) | 7,492,631 |
| 26 Jan 2004 | HKD | 12.35 | 12.6 | 12.2 | 12.3 | 3.5548 | +0.05 (+0.41%) | 9,039,546 |
| 23 Jan 2004 | HKD | 12.25 | 12.25 | 12.25 | 12.25 | 3.5403 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 12.25 | 12.25 | 12.25 | 12.25 | 3.5403 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 12.05 | 12.35 | 12.05 | 12.25 | 3.5403 | +0.2 (+1.66%) | 12,886,156 |
| 20 Jan 2004 | HKD | 12.05 | 12.1 | 12 | 12.05 | 3.4825 | 0.0 (0.0%) | 8,764,300 |
| 19 Jan 2004 | HKD | 12.2 | 12.25 | 12.05 | 12.05 | 3.4825 | -0.1 (-0.82%) | 6,037,694 |
| 16 Jan 2004 | HKD | 12 | 12.3 | 11.95 | 12.15 | 3.5114 | +0.25 (+2.10%) | 7,899,269 |
| 15 Jan 2004 | HKD | 12.2 | 12.25 | 11.9 | 11.9 | 3.4392 | -0.3 (-2.46%) | 9,313,262 |
| 14 Jan 2004 | HKD | 12.1 | 12.25 | 12.05 | 12.2 | 3.5259 | +0.3 (+2.52%) | 9,072,002 |
| 13 Jan 2004 | HKD | 11.8 | 12.1 | 11.8 | 11.9 | 3.4392 | +0.2 (+1.71%) | 12,813,469 |
| 12 Jan 2004 | HKD | 11.65 | 11.8 | 11.65 | 11.7 | 3.3814 | +0.05 (+0.43%) | 7,652,737 |
| 9 Jan 2004 | HKD | 11.8 | 11.8 | 11.6 | 11.65 | 3.3669 | -0.1 (-0.85%) | 11,405,159 |
| 8 Jan 2004 | HKD | 11.9 | 11.9 | 11.75 | 11.75 | 3.3958 | -0.1 (-0.84%) | 5,498,128 |
| 7 Jan 2004 | HKD | 11.65 | 11.9 | 11.6 | 11.85 | 3.4247 | +0.3 (+2.60%) | 8,956,829 |
| 6 Jan 2004 | HKD | 11.85 | 11.85 | 11.45 | 11.55 | 3.338 | -0.25 (-2.12%) | 12,789,510 |
| 5 Jan 2004 | HKD | 12.1 | 12.1 | 11.75 | 11.8 | 3.4103 | -0.25 (-2.07%) | 5,991,911 |
| 2 Jan 2004 | HKD | 11.9 | 12.1 | 11.9 | 12.05 | 3.4825 | +0.2 (+1.69%) | 5,929,573 |
