| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2004 | HKD | 1.7489 | 1.7489 | 1.7192 | 1.7291 | 1.7096 | 0.0 (0.0%) | 12,565,745 |
| 29 Mar 2004 | HKD | 1.739 | 1.739 | 1.6995 | 1.7291 | 1.7096 | +0.049 (+2.94%) | 20,789,297 |
| 26 Mar 2004 | HKD | 1.7291 | 1.7291 | 1.6402 | 1.6797 | 1.6608 | +0.01 (+0.59%) | 25,273,086 |
| 25 Mar 2004 | HKD | 1.6995 | 1.6995 | 1.6599 | 1.6698 | 1.651 | -0.03 (-1.75%) | 13,938,227 |
| 24 Mar 2004 | HKD | 1.5908 | 1.6995 | 1.5908 | 1.6995 | 1.6803 | +0.099 (+6.17%) | 28,659,284 |
| 23 Mar 2004 | HKD | 1.5809 | 1.6204 | 1.571 | 1.6007 | 1.5826 | 0.0 (0.0%) | 17,590,323 |
| 22 Mar 2004 | HKD | 1.6303 | 1.6599 | 1.5908 | 1.6007 | 1.5826 | -0.04 (-2.41%) | 14,748,365 |
| 19 Mar 2004 | HKD | 1.6797 | 1.6896 | 1.6204 | 1.6402 | 1.6217 | -0.04 (-2.35%) | 11,037,506 |
| 18 Mar 2004 | HKD | 1.6995 | 1.7192 | 1.6303 | 1.6797 | 1.6608 | -0.02 (-1.17%) | 9,058,178 |
| 17 Mar 2004 | HKD | 1.7192 | 1.7192 | 1.6896 | 1.6995 | 1.6803 | 0.0 (0.0%) | 16,187,600 |
| 16 Mar 2004 | HKD | 1.7192 | 1.7192 | 1.6797 | 1.6995 | 1.6803 | -0.03 (-1.71%) | 13,850,639 |
| 15 Mar 2004 | HKD | 1.739 | 1.7686 | 1.7093 | 1.7291 | 1.7096 | -0.01 (-0.57%) | 18,709,042 |
| 12 Mar 2004 | HKD | 1.6698 | 1.739 | 1.6204 | 1.739 | 1.7194 | +0.049 (+2.92%) | 20,847,161 |
| 11 Mar 2004 | HKD | 1.7192 | 1.7192 | 1.6698 | 1.6896 | 1.6705 | -0.03 (-1.72%) | 23,007,530 |
| 10 Mar 2004 | HKD | 1.7884 | 1.7884 | 1.6995 | 1.7192 | 1.6998 | -0.069 (-3.87%) | 32,678,623 |
| 9 Mar 2004 | HKD | 1.818 | 1.8378 | 1.7686 | 1.7884 | 1.7682 | -0.04 (-2.16%) | 17,604,584 |
| 8 Mar 2004 | HKD | 1.8279 | 1.8674 | 1.818 | 1.8279 | 1.8073 | +0.01 (+0.54%) | 22,186,266 |
| 5 Mar 2004 | HKD | 1.8576 | 1.8872 | 1.8082 | 1.818 | 1.7975 | -0.04 (-2.13%) | 11,726,275 |
| 4 Mar 2004 | HKD | 1.8674 | 1.8773 | 1.8082 | 1.8576 | 1.8366 | 0.0 (0.0%) | 13,631,770 |
| 3 Mar 2004 | HKD | 1.8576 | 1.8773 | 1.8378 | 1.8576 | 1.8366 | -0.02 (-1.05%) | 15,677,799 |
| 2 Mar 2004 | HKD | 1.8576 | 1.9168 | 1.8378 | 1.8773 | 1.8561 | +0.04 (+2.15%) | 41,079,184 |
| 1 Mar 2004 | HKD | 1.8279 | 1.8576 | 1.7884 | 1.8378 | 1.8171 | +0.01 (+0.54%) | 20,084,882 |
| 27 Feb 2004 | HKD | 1.7983 | 1.8378 | 1.7983 | 1.8279 | 1.8073 | +0.04 (+2.21%) | 25,978,878 |
| 26 Feb 2004 | HKD | 1.7983 | 1.8082 | 1.7588 | 1.7884 | 1.7682 | -0.02 (-1.10%) | 20,102,764 |
| 25 Feb 2004 | HKD | 1.8378 | 1.8477 | 1.7884 | 1.8082 | 1.7878 | -0.04 (-2.14%) | 7,688,922 |
| 24 Feb 2004 | HKD | 1.8378 | 1.8674 | 1.818 | 1.8477 | 1.8269 | 0.0 (0.0%) | 10,417,411 |
| 23 Feb 2004 | HKD | 1.9168 | 1.9168 | 1.8279 | 1.8477 | 1.8269 | -0.059 (-3.11%) | 15,559,515 |
| 20 Feb 2004 | HKD | 1.907 | 1.9168 | 1.8872 | 1.907 | 1.8855 | 0.0 (0.0%) | 16,431,350 |
| 19 Feb 2004 | HKD | 1.9564 | 1.9564 | 1.8773 | 1.907 | 1.8855 | -0.059 (-3.01%) | 16,714,544 |
| 18 Feb 2004 | HKD | 1.9465 | 2.0008 | 1.9366 | 1.9662 | 1.944 | +0.03 (+1.53%) | 48,477,233 |
