| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2004 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 5.8473 | +0.01 (+2.04%) | 53,907 |
| 18 Feb 2004 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 5.7303 | 0.0 (0.0%) | 19,177 |
| 17 Feb 2004 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 5.7303 | -0.02 (-3.92%) | 23,798 |
| 16 Feb 2004 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 5.9642 | +0.02 (+4.08%) | 63,846 |
| 13 Feb 2004 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 5.7303 | -0.005 (-1.01%) | 63,397 |
| 12 Feb 2004 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 5.7888 | -0.005 (-1%) | 36,132 |
| 11 Feb 2004 | HKD | 0.48 | 0.51 | 0.48 | 0.5 | 5.8473 | +0.02 (+4.17%) | 23,062 |
| 10 Feb 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 5.6134 | 0.0 (0.0%) | 8,188 |
| 9 Feb 2004 | HKD | 0.5 | 0.53 | 0.48 | 0.48 | 5.6134 | 0.0 (0.0%) | 104,669 |
| 6 Feb 2004 | HKD | 0.48 | 0.52 | 0.47 | 0.48 | 5.6134 | 0.0 (0.0%) | 72,568 |
| 5 Feb 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 5.6134 | -0.04 (-7.69%) | 41,473 |
| 4 Feb 2004 | HKD | 0.49 | 0.52 | 0.49 | 0.52 | 6.0811 | 0.0 (0.0%) | 26,350 |
| 3 Feb 2004 | HKD | 0.495 | 0.52 | 0.495 | 0.52 | 6.0811 | +0.02 (+4%) | 4,130 |
| 2 Feb 2004 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 5.8473 | -0.03 (-5.66%) | 10,047 |
| 30 Jan 2004 | HKD | 0.48 | 0.53 | 0.48 | 0.53 | 6.1981 | +0.05 (+10.42%) | 19,351 |
| 29 Jan 2004 | HKD | 0.495 | 0.495 | 0.48 | 0.48 | 5.6134 | -0.01 (-2.04%) | 38,613 |
| 28 Jan 2004 | HKD | 0.57 | 0.57 | 0.49 | 0.49 | 5.7303 | -0.09 (-15.52%) | 139,162 |
| 27 Jan 2004 | HKD | 0.59 | 0.64 | 0.58 | 0.58 | 6.7828 | -0.06 (-9.38%) | 26,389 |
| 26 Jan 2004 | HKD | 0.58 | 0.64 | 0.53 | 0.64 | 7.4845 | +0.06 (+10.34%) | 106,817 |
| 23 Jan 2004 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 6.7828 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 6.7828 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 0.53 | 0.58 | 0.5 | 0.58 | 6.7828 | +0.08 (+16.00%) | 34,687 |
| 20 Jan 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5.8473 | 0.0 (0.0%) | 26,147 |
| 19 Jan 2004 | HKD | 0.55 | 0.55 | 0.445 | 0.5 | 5.8473 | -0.04 (-7.41%) | 42,489 |
| 16 Jan 2004 | HKD | 0.53 | 0.61 | 0.52 | 0.54 | 6.315 | +0.02 (+3.85%) | 277,168 |
| 15 Jan 2004 | HKD | 0.46 | 0.53 | 0.44 | 0.52 | 6.0811 | +0.095 (+22.35%) | 276,086 |
| 14 Jan 2004 | HKD | 0.41 | 0.435 | 0.4 | 0.425 | 4.9702 | +0.005 (+1.19%) | 25,208 |
| 13 Jan 2004 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 4.9117 | 0.0 (0.0%) | 25,799 |
| 12 Jan 2004 | HKD | 0.42 | 0.42 | 0.4 | 0.42 | 4.9117 | -0.005 (-1.18%) | 279 |
| 9 Jan 2004 | HKD | 0.43 | 0.435 | 0.42 | 0.425 | 4.9702 | -0.005 (-1.16%) | 60,299 |
