| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2004 | HKD | 21.55 | 22.2 | 21.45 | 22 | 20.5173 | +0.25 (+1.15%) | 4,353,000 |
| 2 Jan 2004 | HKD | 21.9 | 22.15 | 21.7 | 21.75 | 20.2842 | +0.25 (+1.16%) | 1,212,295 |
| 1 Jan 2004 | HKD | 21.5 | 21.5 | 21.5 | 21.5 | 20.051 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 21.5 | 21.55 | 21.2 | 21.5 | 20.051 | +0.1 (+0.47%) | 901,879 |
| 30 Dec 2003 | HKD | 21 | 21.65 | 21 | 21.4 | 19.9577 | +0.55 (+2.64%) | 1,794,446 |
| 29 Dec 2003 | HKD | 20.85 | 20.95 | 20.8 | 20.85 | 19.4448 | -0.1 (-0.48%) | 676,699 |
| 26 Dec 2003 | HKD | 20.95 | 20.95 | 20.95 | 20.95 | 19.5381 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 20.95 | 20.95 | 20.95 | 20.95 | 19.5381 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 20.9 | 21 | 20.85 | 20.95 | 19.5381 | +0.1 (+0.48%) | 615,285 |
| 23 Dec 2003 | HKD | 21.05 | 21.05 | 20.75 | 20.85 | 19.4448 | -0.25 (-1.18%) | 707,155 |
| 22 Dec 2003 | HKD | 20.8 | 21.2 | 20.75 | 21.1 | 19.678 | +0.3 (+1.44%) | 1,601,910 |
| 19 Dec 2003 | HKD | 20.65 | 21.05 | 20.65 | 20.8 | 19.3982 | +0.45 (+2.21%) | 2,633,000 |
| 18 Dec 2003 | HKD | 21.1 | 21.1 | 20.05 | 20.35 | 18.9785 | -0.25 (-1.21%) | 3,186,500 |
| 17 Dec 2003 | HKD | 21 | 21.1 | 20.3 | 20.6 | 19.2117 | -0.1 (-0.48%) | 3,479,278 |
| 16 Dec 2003 | HKD | 21.9 | 21.9 | 20.65 | 20.7 | 19.3049 | -1.25 (-5.69%) | 5,704,364 |
| 15 Dec 2003 | HKD | 22.6 | 22.8 | 21.5 | 21.95 | 20.4707 | -0.2 (-0.90%) | 4,031,656 |
| 12 Dec 2003 | HKD | 22 | 22.2 | 22 | 22.15 | 20.6572 | +0.2 (+0.91%) | 5,021,292 |
| 11 Dec 2003 | HKD | 21.1 | 22 | 21.1 | 21.95 | 20.4707 | +0.9 (+4.28%) | 5,878,046 |
| 10 Dec 2003 | HKD | 20.6 | 21.25 | 20.55 | 21.05 | 19.6313 | +0.45 (+2.18%) | 6,045,933 |
| 9 Dec 2003 | HKD | 20.4 | 20.65 | 20.35 | 20.6 | 19.2117 | +0.3 (+1.48%) | 2,147,380 |
| 8 Dec 2003 | HKD | 20.1 | 20.5 | 20.05 | 20.3 | 18.9319 | 0.0 (0.0%) | 2,934,060 |
| 5 Dec 2003 | HKD | 20.55 | 20.7 | 20.15 | 20.3 | 18.9319 | -0.45 (-2.17%) | 1,888,271 |
| 4 Dec 2003 | HKD | 20.6 | 20.75 | 20.35 | 20.75 | 19.3515 | +0.45 (+2.22%) | 3,622,995 |
| 3 Dec 2003 | HKD | 20.5 | 20.6 | 20.3 | 20.3 | 18.9319 | -0.15 (-0.73%) | 3,407,662 |
| 2 Dec 2003 | HKD | 20.2 | 20.5 | 20.1 | 20.45 | 19.0718 | +0.5 (+2.51%) | 6,429,057 |
| 1 Dec 2003 | HKD | 19.5 | 20.15 | 19.5 | 19.95 | 18.6055 | +0.55 (+2.84%) | 6,540,820 |
| 28 Nov 2003 | HKD | 19 | 19.45 | 19 | 19.4 | 18.0925 | +0.55 (+2.92%) | 5,772,634 |
| 27 Nov 2003 | HKD | 18.85 | 19.05 | 18.6 | 18.85 | 17.5796 | +0.15 (+0.80%) | 5,321,617 |
| 26 Nov 2003 | HKD | 18.55 | 18.85 | 18.5 | 18.7 | 17.4397 | +0.15 (+0.81%) | 4,035,181 |
| 25 Nov 2003 | HKD | 18.4 | 18.6 | 18.35 | 18.55 | 17.2998 | +0.4 (+2.20%) | 3,772,639 |
