| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | HKD | 0.27 | 0.28 | 0.26 | 0.265 | 522.8378 | -0.01 (-3.64%) | 537 |
| 17 Mar 2004 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 542.5676 | +0.005 (+1.85%) | 641 |
| 16 Mar 2004 | HKD | 0.265 | 0.275 | 0.26 | 0.27 | 532.7027 | 0.0 (0.0%) | 928 |
| 15 Mar 2004 | HKD | 0.265 | 0.28 | 0.265 | 0.27 | 532.7027 | 0.0 (0.0%) | 877 |
| 12 Mar 2004 | HKD | 0.25 | 0.275 | 0.25 | 0.27 | 532.7027 | -0.005 (-1.82%) | 634 |
| 11 Mar 2004 | HKD | 0.27 | 0.28 | 0.265 | 0.275 | 542.5676 | -0.005 (-1.79%) | 981 |
| 10 Mar 2004 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 552.4324 | -0.005 (-1.75%) | 803 |
| 9 Mar 2004 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 562.2973 | -0.005 (-1.72%) | 940 |
| 8 Mar 2004 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 572.1622 | +0.005 (+1.75%) | 764 |
| 5 Mar 2004 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 562.2973 | -0.005 (-1.72%) | 826 |
| 4 Mar 2004 | HKD | 0.295 | 0.3 | 0.285 | 0.29 | 572.1622 | -0.005 (-1.69%) | 1,606 |
| 3 Mar 2004 | HKD | 0.305 | 0.305 | 0.285 | 0.295 | 582.027 | -0.01 (-3.28%) | 1,586 |
| 2 Mar 2004 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 601.7568 | +0.005 (+1.67%) | 2,239 |
| 1 Mar 2004 | HKD | 0.32 | 0.32 | 0.29 | 0.3 | 591.8919 | -0.02 (-6.25%) | 5,415 |
| 27 Feb 2004 | HKD | 0.335 | 0.34 | 0.32 | 0.32 | 631.3514 | -0.015 (-4.48%) | 3,818 |
| 26 Feb 2004 | HKD | 0.335 | 0.34 | 0.325 | 0.335 | 660.9459 | +0.01 (+3.08%) | 4,969 |
| 25 Feb 2004 | HKD | 0.36 | 0.37 | 0.32 | 0.325 | 641.2162 | -0.04 (-10.96%) | 6,635 |
| 24 Feb 2004 | HKD | 0.365 | 0.38 | 0.36 | 0.365 | 720.1351 | 0.0 (0.0%) | 8,576 |
| 23 Feb 2004 | HKD | 0.36 | 0.38 | 0.35 | 0.365 | 720.1351 | +0.005 (+1.39%) | 10,005 |
| 20 Feb 2004 | HKD | 0.37 | 0.385 | 0.345 | 0.36 | 710.2703 | -0.01 (-2.70%) | 25,080 |
| 19 Feb 2004 | HKD | 0.31 | 0.38 | 0.31 | 0.37 | 730 | +0.065 (+21.31%) | 38,664 |
| 18 Feb 2004 | HKD | 0.325 | 0.325 | 0.305 | 0.305 | 601.7568 | -0.015 (-4.69%) | 3,346 |
| 17 Feb 2004 | HKD | 0.325 | 0.33 | 0.305 | 0.32 | 631.3514 | 0.0 (0.0%) | 5,411 |
| 16 Feb 2004 | HKD | 0.295 | 0.32 | 0.295 | 0.32 | 631.3514 | +0.025 (+8.47%) | 9,944 |
| 13 Feb 2004 | HKD | 0.285 | 0.3 | 0.285 | 0.295 | 582.027 | +0.005 (+1.72%) | 1,341 |
| 12 Feb 2004 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 572.1622 | +0.01 (+3.57%) | 1,178 |
| 11 Feb 2004 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 552.4324 | -0.01 (-3.45%) | 1,542 |
| 10 Feb 2004 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 572.1622 | -0.01 (-3.33%) | 2,534 |
| 9 Feb 2004 | HKD | 0.295 | 0.305 | 0.285 | 0.3 | 591.8919 | +0.015 (+5.26%) | 4,567 |
| 6 Feb 2004 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 562.2973 | +0.005 (+1.79%) | 634 |
