| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | HKD | 0.43 | 0.43 | 0.38 | 0.41 | 4.7947 | -0.02 (-4.65%) | 264,221 |
| 31 Mar 2004 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 5.0286 | 0.0 (0.0%) | 1,520 |
| 30 Mar 2004 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 5.0286 | -0.05 (-10.42%) | 4,297 |
| 29 Mar 2004 | HKD | 0.425 | 0.48 | 0.42 | 0.48 | 5.6134 | +0.06 (+14.29%) | 57,121 |
| 26 Mar 2004 | HKD | 0.44 | 0.46 | 0.42 | 0.42 | 4.9117 | +0.005 (+1.20%) | 65,394 |
| 25 Mar 2004 | HKD | 0.415 | 0.415 | 0.41 | 0.415 | 4.8532 | 0.0 (0.0%) | 9,278 |
| 24 Mar 2004 | HKD | 0.375 | 0.415 | 0.375 | 0.415 | 4.8532 | -0.005 (-1.19%) | 95,287 |
| 23 Mar 2004 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 4.9117 | 0.0 (0.0%) | 26,508 |
| 22 Mar 2004 | HKD | 0.41 | 0.44 | 0.4 | 0.42 | 4.9117 | +0.02 (+5%) | 89,320 |
| 19 Mar 2004 | HKD | 0.42 | 0.425 | 0.4 | 0.4 | 4.6778 | -0.1 (-20%) | 163,701 |
| 18 Mar 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5.8473 | 0.0 (0.0%) | 0 |
| 17 Mar 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5.8473 | -0.01 (-1.96%) | 5,156 |
| 16 Mar 2004 | HKD | 0.5 | 0.52 | 0.495 | 0.51 | 5.9642 | 0.0 (0.0%) | 53,709 |
| 15 Mar 2004 | HKD | 0.51 | 0.51 | 0.48 | 0.51 | 5.9642 | +0.03 (+6.25%) | 684 |
| 12 Mar 2004 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 5.6134 | -0.01 (-2.04%) | 14,024 |
| 11 Mar 2004 | HKD | 0.53 | 0.53 | 0.49 | 0.49 | 5.7303 | -0.02 (-3.92%) | 7,897 |
| 10 Mar 2004 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 5.9642 | -0.02 (-3.77%) | 16,363 |
| 9 Mar 2004 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 6.1981 | 0.0 (0.0%) | 1,394 |
| 8 Mar 2004 | HKD | 0.54 | 0.54 | 0.5 | 0.53 | 6.1981 | +0.01 (+1.92%) | 34,304 |
| 5 Mar 2004 | HKD | 0.495 | 0.56 | 0.495 | 0.52 | 6.0811 | +0.03 (+6.12%) | 109,262 |
| 4 Mar 2004 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 5.7303 | -0.02 (-3.92%) | 48,095 |
| 3 Mar 2004 | HKD | 0.55 | 0.55 | 0.51 | 0.51 | 5.9642 | -0.04 (-7.27%) | 81,206 |
| 2 Mar 2004 | HKD | 0.56 | 0.56 | 0.52 | 0.55 | 6.432 | +0.01 (+1.85%) | 186,394 |
| 1 Mar 2004 | HKD | 0.45 | 0.54 | 0.45 | 0.54 | 6.315 | +0.06 (+12.50%) | 47,916 |
| 27 Feb 2004 | HKD | 0.45 | 0.48 | 0.45 | 0.48 | 5.6134 | +0.02 (+4.35%) | 5,567 |
| 26 Feb 2004 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 5.3795 | +0.01 (+2.22%) | 13,284 |
| 25 Feb 2004 | HKD | 0.475 | 0.475 | 0.45 | 0.45 | 5.2625 | -0.035 (-7.22%) | 33,553 |
| 24 Feb 2004 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 5.6718 | +0.025 (+5.43%) | 7,943 |
| 23 Feb 2004 | HKD | 0.49 | 0.495 | 0.45 | 0.46 | 5.3795 | -0.04 (-8%) | 60,255 |
| 20 Feb 2004 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 5.8473 | 0.0 (0.0%) | 13,327 |
