| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | HKD | 4.3 | 4.35 | 4.25 | 4.35 | 3.3296 | +0.075 (+1.75%) | 371,032 |
| 30 Mar 2004 | HKD | 4.2 | 4.3 | 4.2 | 4.275 | 3.2722 | +0.1 (+2.40%) | 331,839 |
| 29 Mar 2004 | HKD | 4.15 | 4.175 | 4.15 | 4.175 | 3.1957 | 0.0 (0.0%) | 428,516 |
| 26 Mar 2004 | HKD | 4.2 | 4.2 | 4.1 | 4.175 | 3.1957 | +0.175 (+4.38%) | 415,452 |
| 25 Mar 2004 | HKD | 4.2 | 4.2 | 4 | 4 | 3.0617 | -0.2 (-4.76%) | 1,092,194 |
| 24 Mar 2004 | HKD | 4.325 | 4.325 | 4.2 | 4.2 | 3.2148 | -0.1 (-2.33%) | 3,279,193 |
| 23 Mar 2004 | HKD | 4.35 | 4.425 | 4.25 | 4.3 | 3.2914 | -0.075 (-1.71%) | 849,194 |
| 22 Mar 2004 | HKD | 4.125 | 4.4 | 4.125 | 4.375 | 3.3488 | -0.025 (-0.57%) | 261,290 |
| 19 Mar 2004 | HKD | 4.4 | 4.425 | 4.4 | 4.4 | 3.3679 | -0.025 (-0.56%) | 977,226 |
| 18 Mar 2004 | HKD | 4.4 | 4.425 | 4.375 | 4.425 | 3.387 | +0.025 (+0.57%) | 1,120,935 |
| 17 Mar 2004 | HKD | 4.275 | 4.4 | 4.25 | 4.4 | 3.3679 | +0.125 (+2.92%) | 1,680,097 |
| 16 Mar 2004 | HKD | 4.275 | 4.275 | 4.175 | 4.275 | 3.2722 | 0.0 (0.0%) | 517,355 |
| 15 Mar 2004 | HKD | 4.225 | 4.3 | 4.2 | 4.275 | 3.2722 | +0.05 (+1.18%) | 572,226 |
| 12 Mar 2004 | HKD | 4.2 | 4.225 | 4.025 | 4.225 | 3.234 | 0.0 (0.0%) | 663,677 |
| 11 Mar 2004 | HKD | 4.225 | 4.25 | 4.15 | 4.225 | 3.234 | -0.05 (-1.17%) | 1,758,484 |
| 10 Mar 2004 | HKD | 4.225 | 4.275 | 4.175 | 4.275 | 3.2722 | 0.0 (0.0%) | 1,923,097 |
| 9 Mar 2004 | HKD | 4.2 | 4.275 | 4.2 | 4.275 | 3.2722 | +0.075 (+1.79%) | 783,871 |
| 8 Mar 2004 | HKD | 4.2 | 4.25 | 4.2 | 4.2 | 3.2148 | -0.05 (-1.18%) | 324,000 |
| 5 Mar 2004 | HKD | 4.1 | 4.275 | 4.1 | 4.25 | 3.2531 | +0.175 (+4.29%) | 1,930,935 |
| 4 Mar 2004 | HKD | 4.05 | 4.1 | 4.025 | 4.075 | 3.1191 | +0.05 (+1.24%) | 378,871 |
| 3 Mar 2004 | HKD | 4.075 | 4.075 | 4 | 4.025 | 3.0809 | -0.05 (-1.23%) | 1,883,903 |
| 2 Mar 2004 | HKD | 4.175 | 4.175 | 4.025 | 4.075 | 3.1191 | -0.1 (-2.40%) | 1,549,452 |
| 1 Mar 2004 | HKD | 4.25 | 4.25 | 4.175 | 4.175 | 3.1957 | -0.05 (-1.18%) | 245,613 |
| 27 Feb 2004 | HKD | 4.2 | 4.225 | 4.175 | 4.225 | 3.234 | 0.0 (0.0%) | 697,645 |
| 26 Feb 2004 | HKD | 4.175 | 4.25 | 4.1 | 4.225 | 3.234 | +0.05 (+1.20%) | 2,213,129 |
| 25 Feb 2004 | HKD | 4.275 | 4.275 | 4.125 | 4.175 | 3.1957 | -0.1 (-2.34%) | 1,606,935 |
| 24 Feb 2004 | HKD | 4.15 | 4.275 | 4.15 | 4.275 | 3.2722 | +0.125 (+3.01%) | 2,278,452 |
| 23 Feb 2004 | HKD | 4.25 | 4.25 | 4.075 | 4.15 | 3.1765 | -0.025 (-0.60%) | 783,871 |
| 20 Feb 2004 | HKD | 4.3 | 4.3 | 4.125 | 4.175 | 3.1957 | -0.1 (-2.34%) | 1,575,581 |
| 19 Feb 2004 | HKD | 4.25 | 4.3 | 4.2 | 4.275 | 3.2722 | +0.025 (+0.59%) | 3,017,903 |
