| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | HKD | 10.1 | 10.15 | 9.4 | 9.6 | 6.4 | -0.55 (-5.42%) | 3,502,218 |
| 17 Mar 2004 | HKD | 9.7 | 10.25 | 9.5 | 10.15 | 6.7667 | +0.65 (+6.84%) | 4,257,618 |
| 16 Mar 2004 | HKD | 9.3 | 9.5 | 9.25 | 9.5 | 6.3333 | +0.05 (+0.53%) | 1,157,935 |
| 15 Mar 2004 | HKD | 8.85 | 9.55 | 8.85 | 9.45 | 6.3 | +0.55 (+6.18%) | 2,574,035 |
| 12 Mar 2004 | HKD | 8.5 | 8.9 | 8.4 | 8.9 | 5.9333 | +0.3 (+3.49%) | 1,395,937 |
| 11 Mar 2004 | HKD | 8.5 | 8.7 | 8.5 | 8.6 | 5.7333 | -0.1 (-1.15%) | 1,150,282 |
| 10 Mar 2004 | HKD | 8.45 | 8.7 | 8.45 | 8.7 | 5.8 | +0.2 (+2.35%) | 1,344,834 |
| 9 Mar 2004 | HKD | 8.3 | 8.85 | 8.3 | 8.5 | 5.6667 | +0.2 (+2.41%) | 3,040,035 |
| 8 Mar 2004 | HKD | 8.4 | 8.4 | 8.25 | 8.3 | 5.5333 | -0.1 (-1.19%) | 1,177,426 |
| 5 Mar 2004 | HKD | 8.4 | 8.4 | 8.35 | 8.4 | 5.6 | 0.0 (0.0%) | 2,350,334 |
| 4 Mar 2004 | HKD | 8.3 | 8.4 | 8.25 | 8.4 | 5.6 | +0.1 (+1.20%) | 463,430 |
| 3 Mar 2004 | HKD | 8.25 | 8.4 | 8.25 | 8.3 | 5.5333 | +0.05 (+0.61%) | 1,159,618 |
| 2 Mar 2004 | HKD | 8.3 | 8.4 | 8.25 | 8.25 | 5.5 | -0.1 (-1.20%) | 3,315,225 |
| 1 Mar 2004 | HKD | 8.3 | 8.45 | 8.3 | 8.35 | 5.5667 | +0.1 (+1.21%) | 1,023,868 |
| 27 Feb 2004 | HKD | 8.1 | 8.25 | 8.1 | 8.25 | 5.5 | +0.1 (+1.23%) | 656,813 |
| 26 Feb 2004 | HKD | 8 | 8.15 | 8 | 8.15 | 5.4333 | +0.15 (+1.88%) | 2,886,760 |
| 25 Feb 2004 | HKD | 8.25 | 8.25 | 7.95 | 8 | 5.3333 | -0.1 (-1.23%) | 1,107,010 |
| 24 Feb 2004 | HKD | 8.2 | 8.2 | 8.1 | 8.1 | 5.4 | -0.1 (-1.22%) | 336,279 |
| 23 Feb 2004 | HKD | 8.3 | 8.3 | 8.15 | 8.2 | 5.4667 | -0.15 (-1.80%) | 567,805 |
| 20 Feb 2004 | HKD | 8.3 | 8.35 | 8.3 | 8.35 | 5.5667 | +0.05 (+0.60%) | 954,254 |
| 19 Feb 2004 | HKD | 8.2 | 8.4 | 8.15 | 8.3 | 5.5333 | +0.05 (+0.61%) | 1,213,692 |
| 18 Feb 2004 | HKD | 8.1 | 8.25 | 8.1 | 8.25 | 5.5 | +0.15 (+1.85%) | 888,020 |
| 17 Feb 2004 | HKD | 8.25 | 8.3 | 8.1 | 8.1 | 5.4 | -0.25 (-2.99%) | 509,166 |
| 16 Feb 2004 | HKD | 8.25 | 8.4 | 8.2 | 8.35 | 5.5667 | +0.2 (+2.45%) | 1,041,592 |
| 13 Feb 2004 | HKD | 8.15 | 8.2 | 8.1 | 8.15 | 5.4333 | -0.1 (-1.21%) | 1,289,281 |
| 12 Feb 2004 | HKD | 8.4 | 8.55 | 8.1 | 8.25 | 5.5 | -0.1 (-1.20%) | 3,440,013 |
| 11 Feb 2004 | HKD | 8.1 | 8.55 | 8.05 | 8.35 | 5.5667 | +0.25 (+3.09%) | 6,591,389 |
| 10 Feb 2004 | HKD | 8.2 | 8.2 | 7.9 | 8.1 | 5.4 | 0.0 (0.0%) | 1,508,649 |
| 9 Feb 2004 | HKD | 8.3 | 8.3 | 7.75 | 8.1 | 5.4 | -0.05 (-0.61%) | 3,794,495 |
| 6 Feb 2004 | HKD | 8.15 | 8.15 | 8.15 | 8.15 | 5.4333 | 0.0 (0.0%) | 0 |
