| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2004 | HKD | 11.85 | 11.85 | 11.85 | 11.85 | 3.4247 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 11.85 | 11.9 | 11.8 | 11.85 | 3.4247 | +0.05 (+0.42%) | 2,720,986 |
| 30 Dec 2003 | HKD | 11.75 | 11.9 | 11.75 | 11.8 | 3.4103 | +0.05 (+0.43%) | 4,178,594 |
| 29 Dec 2003 | HKD | 11.65 | 11.75 | 11.65 | 11.75 | 3.3958 | +0.05 (+0.43%) | 3,256,997 |
| 26 Dec 2003 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 3.3814 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 3.3814 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 11.7 | 11.75 | 11.7 | 11.7 | 3.3814 | 0.0 (0.0%) | 875,958 |
| 23 Dec 2003 | HKD | 11.7 | 11.75 | 11.65 | 11.7 | 3.3814 | 0.0 (0.0%) | 3,178,791 |
| 22 Dec 2003 | HKD | 11.6 | 11.7 | 11.5 | 11.7 | 3.3814 | +0.1 (+0.86%) | 5,894,422 |
| 19 Dec 2003 | HKD | 11.6 | 11.6 | 11.45 | 11.6 | 3.3525 | +0.1 (+0.87%) | 4,992,595 |
| 18 Dec 2003 | HKD | 11.3 | 11.5 | 11.25 | 11.5 | 3.3236 | +0.15 (+1.32%) | 4,101,787 |
| 17 Dec 2003 | HKD | 11.6 | 11.6 | 11.2 | 11.35 | 3.2802 | -0.1 (-0.87%) | 9,116,515 |
| 16 Dec 2003 | HKD | 11.75 | 11.8 | 11.45 | 11.45 | 3.3091 | -0.35 (-2.97%) | 6,942,239 |
| 15 Dec 2003 | HKD | 11.8 | 11.9 | 11.7 | 11.8 | 3.4103 | +0.1 (+0.85%) | 6,838,582 |
| 12 Dec 2003 | HKD | 11.85 | 11.9 | 11.65 | 11.7 | 3.3814 | -0.2 (-1.68%) | 5,586,946 |
| 11 Dec 2003 | HKD | 11.65 | 11.9 | 11.65 | 11.9 | 3.4392 | +0.25 (+2.15%) | 3,277,243 |
| 10 Dec 2003 | HKD | 11.85 | 11.85 | 11.6 | 11.65 | 3.3669 | -0.2 (-1.69%) | 4,586,570 |
| 9 Dec 2003 | HKD | 11.7 | 11.85 | 11.65 | 11.85 | 3.4247 | +0.25 (+2.16%) | 5,763,775 |
| 8 Dec 2003 | HKD | 11.7 | 11.75 | 11.6 | 11.6 | 3.3525 | -0.15 (-1.28%) | 2,681,819 |
| 5 Dec 2003 | HKD | 11.7 | 11.75 | 11.6 | 11.75 | 3.3958 | +0.05 (+0.43%) | 8,860,412 |
| 4 Dec 2003 | HKD | 11.6 | 11.85 | 11.6 | 11.7 | 3.3814 | +0.2 (+1.74%) | 5,251,064 |
| 3 Dec 2003 | HKD | 11.95 | 11.95 | 11.45 | 11.5 | 3.3236 | -0.2 (-1.71%) | 6,621,656 |
| 2 Dec 2003 | HKD | 11.75 | 11.85 | 11.65 | 11.7 | 3.3814 | 0.0 (0.0%) | 7,269,308 |
| 1 Dec 2003 | HKD | 11.65 | 11.9 | 11.65 | 11.7 | 3.3814 | +0.1 (+0.86%) | 9,380,153 |
| 28 Nov 2003 | HKD | 11.45 | 11.7 | 11.45 | 11.6 | 3.3525 | +0.15 (+1.31%) | 8,556,306 |
| 27 Nov 2003 | HKD | 11.45 | 11.5 | 11.4 | 11.45 | 3.3091 | +0.05 (+0.44%) | 3,173,604 |
| 26 Nov 2003 | HKD | 11.45 | 11.45 | 11.3 | 11.4 | 3.2947 | -0.05 (-0.44%) | 4,140,708 |
| 25 Nov 2003 | HKD | 11.55 | 11.55 | 11.4 | 11.45 | 3.3091 | +0.05 (+0.44%) | 3,646,833 |
| 24 Nov 2003 | HKD | 11.55 | 11.55 | 11.3 | 11.4 | 3.2947 | -0.15 (-1.30%) | 6,236,723 |
| 21 Nov 2003 | HKD | 11.2 | 11.65 | 11.2 | 11.55 | 3.338 | +0.35 (+3.12%) | 19,766,871 |
