| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | HKD | 31.4 | 31.6 | 31.2 | 31.5 | 31.5 | +0.2 (+0.64%) | 4,608,725 |
| 29 Jan 2004 | HKD | 31.1 | 31.3 | 31 | 31.3 | 31.3 | +0.2 (+0.64%) | 4,083,418 |
| 28 Jan 2004 | HKD | 31.3 | 31.4 | 31.1 | 31.1 | 31.1 | -0.1 (-0.32%) | 3,236,231 |
| 27 Jan 2004 | HKD | 31.3 | 31.3 | 31.1 | 31.2 | 31.2 | 0.0 (0.0%) | 4,632,603 |
| 26 Jan 2004 | HKD | 31.2 | 31.3 | 31 | 31.2 | 31.2 | +0.1 (+0.32%) | 5,490,121 |
| 23 Jan 2004 | HKD | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 31 | 31.1 | 30.9 | 31.1 | 31.1 | +0.2 (+0.65%) | 4,092,557 |
| 20 Jan 2004 | HKD | 31.1 | 31.1 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 6,278,500 |
| 19 Jan 2004 | HKD | 31 | 31.1 | 30.9 | 30.9 | 30.9 | +0.1 (+0.32%) | 3,438,307 |
| 16 Jan 2004 | HKD | 31.1 | 31.1 | 30.8 | 30.8 | 30.8 | -0.2 (-0.65%) | 4,680,809 |
| 15 Jan 2004 | HKD | 31.2 | 31.2 | 30.9 | 31 | 31 | -0.1 (-0.32%) | 3,035,021 |
| 14 Jan 2004 | HKD | 31 | 31.1 | 30.9 | 31.1 | 31.1 | +0.1 (+0.32%) | 2,400,599 |
| 13 Jan 2004 | HKD | 31 | 31 | 30.9 | 31 | 31 | +0.1 (+0.32%) | 4,058,720 |
| 12 Jan 2004 | HKD | 30.8 | 31 | 30.7 | 30.9 | 30.9 | +0.2 (+0.65%) | 5,785,000 |
| 9 Jan 2004 | HKD | 30.7 | 30.8 | 30.6 | 30.7 | 30.7 | 0.0 (0.0%) | 4,549,811 |
| 8 Jan 2004 | HKD | 31 | 31 | 30.7 | 30.7 | 30.7 | -0.1 (-0.32%) | 2,490,184 |
| 7 Jan 2004 | HKD | 31 | 31 | 30.7 | 30.8 | 30.8 | +0.1 (+0.33%) | 3,526,766 |
| 6 Jan 2004 | HKD | 30.8 | 30.9 | 30.6 | 30.7 | 30.7 | -0.1 (-0.32%) | 4,961,600 |
| 5 Jan 2004 | HKD | 31 | 31 | 30.8 | 30.8 | 30.8 | 0.0 (0.0%) | 2,889,133 |
| 2 Jan 2004 | HKD | 30.9 | 31 | 30.7 | 30.8 | 30.8 | +0.1 (+0.33%) | 2,972,013 |
| 1 Jan 2004 | HKD | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 31 | 31 | 30.7 | 30.7 | 30.7 | -0.2 (-0.65%) | 1,735,000 |
| 30 Dec 2003 | HKD | 30.8 | 31 | 30.7 | 30.9 | 30.9 | +0.2 (+0.65%) | 2,391,458 |
| 29 Dec 2003 | HKD | 30.7 | 30.7 | 30.6 | 30.7 | 30.7 | 0.0 (0.0%) | 1,079,639 |
| 26 Dec 2003 | HKD | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 30.7 | 30.8 | 30.5 | 30.7 | 30.7 | +0.1 (+0.33%) | 613,311 |
| 23 Dec 2003 | HKD | 30.5 | 30.7 | 30.5 | 30.6 | 30.6 | +0.1 (+0.33%) | 1,111,500 |
| 22 Dec 2003 | HKD | 30.5 | 30.6 | 30.3 | 30.5 | 30.5 | 0.0 (0.0%) | 1,967,787 |
