| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | HKD | 1.6995 | 1.7093 | 1.6204 | 1.6599 | 1.6412 | -0.069 (-4.00%) | 34,588,135 |
| 5 Jan 2004 | HKD | 1.4722 | 1.7588 | 1.4327 | 1.7291 | 1.7096 | +0.277 (+19.04%) | 76,024,694 |
| 2 Jan 2004 | HKD | 1.4129 | 1.4623 | 1.4129 | 1.4525 | 1.4361 | +0.052 (+3.75%) | 10,370,987 |
| 1 Jan 2004 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.3842 | -0.003 (-0.22%) | 0 |
| 31 Dec 2003 | HKD | 1.3932 | 1.4525 | 1.3932 | 1.4031 | 1.3873 | +0.01 (+0.71%) | 9,252,369 |
| 30 Dec 2003 | HKD | 1.4327 | 1.4327 | 1.3932 | 1.3932 | 1.3775 | -0.03 (-2.08%) | 4,808,238 |
| 29 Dec 2003 | HKD | 1.4031 | 1.4327 | 1.3734 | 1.4228 | 1.4068 | +0.023 (+1.63%) | 4,690,915 |
| 26 Dec 2003 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.3842 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.3842 | -0.003 (-0.22%) | 0 |
| 24 Dec 2003 | HKD | 1.4031 | 1.4031 | 1.3833 | 1.4031 | 1.3873 | 0.0 (0.0%) | 2,334,332 |
| 23 Dec 2003 | HKD | 1.4426 | 1.4525 | 1.3932 | 1.4031 | 1.3873 | -0.04 (-2.74%) | 11,026,987 |
| 22 Dec 2003 | HKD | 1.4031 | 1.4426 | 1.4031 | 1.4426 | 1.4263 | +0.04 (+2.82%) | 17,310,264 |
| 19 Dec 2003 | HKD | 1.3932 | 1.4426 | 1.3833 | 1.4031 | 1.3873 | +0.03 (+2.16%) | 14,097,018 |
| 18 Dec 2003 | HKD | 1.3734 | 1.3734 | 1.2944 | 1.3734 | 1.3579 | +0.02 (+1.46%) | 10,381,101 |
| 17 Dec 2003 | HKD | 1.4129 | 1.4129 | 1.3042 | 1.3536 | 1.3383 | -0.05 (-3.53%) | 9,839,514 |
| 16 Dec 2003 | HKD | 1.3833 | 1.4426 | 1.3833 | 1.4031 | 1.3873 | -0.01 (-0.69%) | 13,623,678 |
| 15 Dec 2003 | HKD | 1.4525 | 1.4722 | 1.4031 | 1.4129 | 1.397 | -0.02 (-1.38%) | 22,655,560 |
| 12 Dec 2003 | HKD | 1.4623 | 1.4623 | 1.4129 | 1.4327 | 1.4165 | -0.03 (-2.02%) | 17,542,281 |
| 11 Dec 2003 | HKD | 1.4031 | 1.4722 | 1.4031 | 1.4623 | 1.4458 | +0.079 (+5.71%) | 40,884,760 |
| 10 Dec 2003 | HKD | 1.3438 | 1.4031 | 1.3438 | 1.3833 | 1.3677 | +0.049 (+3.70%) | 31,805,089 |
| 9 Dec 2003 | HKD | 1.3042 | 1.3438 | 1.2944 | 1.3339 | 1.3189 | +0.04 (+3.05%) | 17,810,911 |
| 8 Dec 2003 | HKD | 1.2845 | 1.2944 | 1.2845 | 1.2944 | 1.2798 | -0.01 (-0.75%) | 4,285,921 |
| 5 Dec 2003 | HKD | 1.324 | 1.324 | 1.2845 | 1.3042 | 1.2895 | -0.02 (-1.50%) | 12,756,618 |
| 4 Dec 2003 | HKD | 1.245 | 1.3339 | 1.245 | 1.324 | 1.3091 | +0.069 (+5.51%) | 48,927,129 |
| 3 Dec 2003 | HKD | 1.2351 | 1.2746 | 1.2153 | 1.2548 | 1.2406 | +0.03 (+2.42%) | 75,589,061 |
| 2 Dec 2003 | HKD | 1.2252 | 1.2351 | 1.2153 | 1.2252 | 1.2114 | 0.0 (0.0%) | 8,605,067 |
| 1 Dec 2003 | HKD | 1.2054 | 1.2351 | 1.2054 | 1.2252 | 1.2114 | +0.02 (+1.64%) | 5,847,216 |
| 28 Nov 2003 | HKD | 1.2252 | 1.2252 | 1.1956 | 1.2054 | 1.1918 | -0.02 (-1.62%) | 8,594,953 |
| 27 Nov 2003 | HKD | 1.2153 | 1.245 | 1.1956 | 1.2252 | 1.2114 | +0.02 (+1.64%) | 25,074,850 |
| 26 Nov 2003 | HKD | 1.156 | 1.2153 | 1.156 | 1.2054 | 1.1918 | +0.059 (+5.16%) | 82,470,285 |
