| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | HKD | 2.0999 | 2.125 | 2.075 | 2.075 | 0.1572 | 0.0 (0.0%) | 13,041,619 |
| 9 Feb 2004 | HKD | 2.05 | 2.0999 | 2.05 | 2.075 | 0.1572 | +0.075 (+3.75%) | 18,796,827 |
| 6 Feb 2004 | HKD | 2 | 2.05 | 2 | 2 | 0.1515 | +0.01 (+0.51%) | 23,654,434 |
| 5 Feb 2004 | HKD | 1.9899 | 2.0251 | 1.98 | 1.9899 | 0.1507 | +0.01 (+0.50%) | 11,774,417 |
| 4 Feb 2004 | HKD | 2.05 | 2.05 | 1.9701 | 1.98 | 0.15 | -0.045 (-2.23%) | 13,411,219 |
| 3 Feb 2004 | HKD | 1.9501 | 2.075 | 1.94 | 2.0251 | 0.1534 | +0.055 (+2.79%) | 7,497,611 |
| 2 Feb 2004 | HKD | 2 | 2.05 | 1.9501 | 1.9701 | 0.1492 | -0.105 (-5.06%) | 7,920,011 |
| 30 Jan 2004 | HKD | 2.0999 | 2.0999 | 2.05 | 2.075 | 0.1572 | 0.0 (0.0%) | 16,896,024 |
| 29 Jan 2004 | HKD | 2 | 2.0999 | 1.8999 | 2.075 | 0.1572 | +0.075 (+3.75%) | 25,766,437 |
| 28 Jan 2004 | HKD | 2.275 | 2.275 | 1.9899 | 2 | 0.1515 | -0.25 (-11.11%) | 32,841,647 |
| 27 Jan 2004 | HKD | 2.325 | 2.325 | 2.2251 | 2.2499 | 0.1704 | 0.0 (0.0%) | 43,612,863 |
| 26 Jan 2004 | HKD | 2.3001 | 2.3001 | 2.2499 | 2.2499 | 0.1704 | +0.05 (+2.27%) | 49,684,871 |
| 23 Jan 2004 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 0.1667 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 0.1667 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 2.3001 | 2.3001 | 2.1749 | 2.2 | 0.1667 | -0.025 (-1.13%) | 67,056,096 |
| 20 Jan 2004 | HKD | 2.05 | 2.2499 | 2.0251 | 2.2251 | 0.1686 | +0.2 (+9.88%) | 150,691,417 |
| 19 Jan 2004 | HKD | 1.8601 | 2.0251 | 1.8601 | 2.0251 | 0.1534 | +0.205 (+11.26%) | 67,320,097 |
| 16 Jan 2004 | HKD | 1.87 | 1.8799 | 1.8201 | 1.8201 | 0.1379 | -0.05 (-2.67%) | 3,379,205 |
| 15 Jan 2004 | HKD | 1.8201 | 1.8799 | 1.8201 | 1.87 | 0.1417 | +0.06 (+3.32%) | 10,718,415 |
| 14 Jan 2004 | HKD | 1.8201 | 1.8201 | 1.8 | 1.8099 | 0.1371 | -0.01 (-0.56%) | 7,497,611 |
| 13 Jan 2004 | HKD | 1.8401 | 1.85 | 1.7899 | 1.8201 | 0.1379 | -0.04 (-2.15%) | 13,358,419 |
| 12 Jan 2004 | HKD | 1.8799 | 1.8799 | 1.8401 | 1.8601 | 0.1409 | -0.05 (-2.61%) | 17,001,624 |
| 9 Jan 2004 | HKD | 1.8799 | 1.94 | 1.8799 | 1.91 | 0.1447 | +0.03 (+1.60%) | 12,724,818 |
| 8 Jan 2004 | HKD | 1.8999 | 1.8999 | 1.87 | 1.8799 | 0.1424 | -0.03 (-1.58%) | 10,032,014 |
| 7 Jan 2004 | HKD | 1.9199 | 1.9301 | 1.91 | 1.91 | 0.1447 | +0.02 (+1.06%) | 7,603,211 |
| 6 Jan 2004 | HKD | 1.91 | 1.9301 | 1.8799 | 1.89 | 0.1432 | -0.04 (-2.08%) | 23,865,634 |
| 5 Jan 2004 | HKD | 1.9701 | 1.9701 | 1.8999 | 1.9301 | 0.1462 | -0.04 (-2.03%) | 22,651,233 |
| 2 Jan 2004 | HKD | 1.96 | 2.0251 | 1.96 | 1.9701 | 0.1492 | +0.03 (+1.55%) | 31,152,045 |
| 1 Jan 2004 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 0.147 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 1.8799 | 1.9899 | 1.8799 | 1.94 | 0.147 | +0.06 (+3.20%) | 25,660,837 |
