| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2004 | HKD | 4.1 | 4.275 | 4.1 | 4.25 | 3.2531 | +0.15 (+3.66%) | 5,758,839 |
| 17 Feb 2004 | HKD | 3.975 | 4.1 | 3.975 | 4.1 | 3.1383 | +0.15 (+3.80%) | 4,110,097 |
| 16 Feb 2004 | HKD | 3.925 | 3.975 | 3.875 | 3.95 | 3.0235 | +0.025 (+0.64%) | 5,298,968 |
| 13 Feb 2004 | HKD | 3.875 | 3.925 | 3.85 | 3.925 | 3.0043 | +0.075 (+1.95%) | 794,323 |
| 12 Feb 2004 | HKD | 3.975 | 3.975 | 3.8 | 3.85 | 2.9469 | -0.05 (-1.28%) | 4,491,581 |
| 11 Feb 2004 | HKD | 3.95 | 4.075 | 3.9 | 3.9 | 2.9852 | 0.0 (0.0%) | 6,866,710 |
| 10 Feb 2004 | HKD | 3.8 | 3.9 | 3.8 | 3.9 | 2.9852 | +0.15 (+4%) | 2,291,516 |
| 9 Feb 2004 | HKD | 3.725 | 3.875 | 3.7 | 3.75 | 2.8704 | +0.05 (+1.35%) | 4,290,387 |
| 6 Feb 2004 | HKD | 3.775 | 3.775 | 3.7 | 3.7 | 2.8321 | -0.075 (-1.99%) | 1,128,774 |
| 5 Feb 2004 | HKD | 3.8 | 3.8 | 3.75 | 3.775 | 2.8895 | 0.0 (0.0%) | 227,323 |
| 4 Feb 2004 | HKD | 3.775 | 3.8 | 3.75 | 3.775 | 2.8895 | 0.0 (0.0%) | 254,758 |
| 3 Feb 2004 | HKD | 3.65 | 3.8 | 3.65 | 3.775 | 2.8895 | +0.075 (+2.03%) | 261,290 |
| 2 Feb 2004 | HKD | 3.725 | 3.8 | 3.65 | 3.7 | 2.8321 | -0.1 (-2.63%) | 1,100,032 |
| 30 Jan 2004 | HKD | 3.9 | 3.9 | 3.8 | 3.8 | 2.9086 | -0.075 (-1.94%) | 655,839 |
| 29 Jan 2004 | HKD | 3.95 | 3.95 | 3.85 | 3.875 | 2.966 | -0.075 (-1.90%) | 1,418,806 |
| 28 Jan 2004 | HKD | 3.975 | 3.975 | 3.95 | 3.95 | 3.0235 | -0.025 (-0.63%) | 512,129 |
| 27 Jan 2004 | HKD | 4 | 4.025 | 3.95 | 3.975 | 3.0426 | -0.05 (-1.24%) | 637,548 |
| 26 Jan 2004 | HKD | 4 | 4.025 | 3.975 | 4.025 | 3.0809 | +0.045 (+1.13%) | 371,032 |
| 23 Jan 2004 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.0464 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.0464 | +0.005 (+0.13%) | 0 |
| 21 Jan 2004 | HKD | 3.975 | 4 | 3.95 | 3.975 | 3.0426 | +0.025 (+0.63%) | 770,806 |
| 20 Jan 2004 | HKD | 4 | 4 | 3.95 | 3.95 | 3.0235 | -0.05 (-1.25%) | 1,539,000 |
| 19 Jan 2004 | HKD | 4.025 | 4.025 | 3.975 | 4 | 3.0617 | -0.025 (-0.62%) | 138,484 |
| 16 Jan 2004 | HKD | 4.05 | 4.1 | 4.025 | 4.025 | 3.0809 | 0.0 (0.0%) | 378,871 |
| 15 Jan 2004 | HKD | 4.025 | 4.05 | 4 | 4.025 | 3.0809 | 0.0 (0.0%) | 308,323 |
| 14 Jan 2004 | HKD | 3.925 | 4.05 | 3.925 | 4.025 | 3.0809 | +0.075 (+1.90%) | 258,677 |
| 13 Jan 2004 | HKD | 4 | 4 | 3.925 | 3.95 | 3.0235 | -0.05 (-1.25%) | 506,903 |
| 12 Jan 2004 | HKD | 4.075 | 4.075 | 3.975 | 4 | 3.0617 | -0.075 (-1.84%) | 1,118,323 |
| 9 Jan 2004 | HKD | 4.1 | 4.125 | 4.075 | 4.075 | 3.1191 | -0.025 (-0.61%) | 1,860,387 |
| 8 Jan 2004 | HKD | 4.1 | 4.125 | 4.1 | 4.1 | 3.1383 | +0.025 (+0.61%) | 1,102,646 |
