| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | HKD | 7.85 | 7.9001 | 7.7501 | 7.8 | 2.6 | -0.05 (-0.64%) | 7,632,007 |
| 4 Feb 2004 | HKD | 7.7 | 7.95 | 7.65 | 7.85 | 2.6167 | +0.2 (+2.61%) | 12,540,012 |
| 3 Feb 2004 | HKD | 8.25 | 8.25 | 7.55 | 7.65 | 2.55 | -0.85 (-10.00%) | 27,711,026 |
| 2 Feb 2004 | HKD | 8.3 | 8.6501 | 8.0501 | 8.5001 | 2.8334 | 0.0 (0.0%) | 4,523,422 |
| 30 Jan 2004 | HKD | 8.3 | 8.6 | 8.25 | 8.5001 | 2.8334 | +0.1 (+1.19%) | 2,922,003 |
| 29 Jan 2004 | HKD | 8.6 | 8.6 | 8.3 | 8.4 | 2.8 | -0.2 (-2.33%) | 4,554,004 |
| 28 Jan 2004 | HKD | 8.6501 | 8.7 | 8.4 | 8.6 | 2.8667 | -0.05 (-0.58%) | 3,195,003 |
| 27 Jan 2004 | HKD | 8.7 | 8.7 | 8.15 | 8.6501 | 2.8834 | 0.0 (0.0%) | 1,998,002 |
| 26 Jan 2004 | HKD | 8.6 | 8.7 | 8.5001 | 8.6501 | 2.8834 | +0.2 (+2.37%) | 3,342,879 |
| 23 Jan 2004 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 2.8167 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 2.8167 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 8.7 | 8.75 | 8.45 | 8.45 | 2.8167 | -0.15 (-1.74%) | 1,920,302 |
| 20 Jan 2004 | HKD | 8.7 | 8.75 | 8.4 | 8.6 | 2.8667 | -0.05 (-0.58%) | 3,774,004 |
| 19 Jan 2004 | HKD | 8.25 | 8.7 | 8.15 | 8.6501 | 2.8834 | +0.4 (+4.85%) | 1,404,601 |
| 16 Jan 2004 | HKD | 8.6501 | 8.6501 | 8.15 | 8.25 | 2.75 | -0.3 (-3.51%) | 1,386,001 |
| 15 Jan 2004 | HKD | 8.4 | 8.7 | 8.0501 | 8.55 | 2.85 | +0.1 (+1.18%) | 2,928,003 |
| 14 Jan 2004 | HKD | 8.55 | 8.55 | 8.4 | 8.45 | 2.8167 | +0.05 (+0.60%) | 1,578,002 |
| 13 Jan 2004 | HKD | 8.5001 | 8.55 | 8.1 | 8.4 | 2.8 | -0.15 (-1.75%) | 5,214,005 |
| 12 Jan 2004 | HKD | 8.9 | 8.9 | 8.4 | 8.55 | 2.85 | -0.4 (-4.47%) | 2,436,002 |
| 9 Jan 2004 | HKD | 8.9501 | 9 | 8.85 | 8.9501 | 2.9834 | 0.0 (0.0%) | 1,169,701 |
| 8 Jan 2004 | HKD | 8.9501 | 9 | 8.8001 | 8.9501 | 2.9834 | 0.0 (0.0%) | 2,010,002 |
| 7 Jan 2004 | HKD | 9 | 9.1001 | 8.7 | 8.9501 | 2.9834 | -0.05 (-0.55%) | 1,335,001 |
| 6 Jan 2004 | HKD | 8.8001 | 9 | 8.8001 | 9 | 3 | +0.25 (+2.86%) | 6,135,906 |
| 5 Jan 2004 | HKD | 8.6501 | 8.8001 | 8.5001 | 8.75 | 2.9167 | +0.1 (+1.15%) | 2,715,003 |
| 2 Jan 2004 | HKD | 8.4 | 8.7 | 8.3501 | 8.6501 | 2.8834 | +0.35 (+4.22%) | 2,331,644 |
| 1 Jan 2004 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 2.7667 | -0.05 (-0.60%) | 0 |
| 31 Dec 2003 | HKD | 8.55 | 8.55 | 8.0501 | 8.3501 | 2.7834 | -0.25 (-2.91%) | 2,193,002 |
| 30 Dec 2003 | HKD | 8.6501 | 8.9 | 8.55 | 8.6 | 2.8667 | -0.15 (-1.71%) | 1,197,001 |
| 29 Dec 2003 | HKD | 8.8001 | 8.8001 | 8.6 | 8.75 | 2.9167 | 0.0 (0.0%) | 1,587,002 |
| 26 Dec 2003 | HKD | 8.75 | 8.75 | 8.75 | 8.75 | 2.9167 | 0.0 (0.0%) | 0 |
