| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | HKD | 4.05 | 4.1 | 4.05 | 4.075 | 3.1191 | -0.025 (-0.61%) | 846,581 |
| 6 Jan 2004 | HKD | 4.15 | 4.15 | 4.075 | 4.1 | 3.1383 | -0.025 (-0.61%) | 1,144,452 |
| 5 Jan 2004 | HKD | 4.2 | 4.2 | 4.1 | 4.125 | 3.1574 | -0.05 (-1.20%) | 1,928,323 |
| 2 Jan 2004 | HKD | 4.2 | 4.25 | 4.15 | 4.175 | 3.1957 | +0.075 (+1.83%) | 1,136,613 |
| 1 Jan 2004 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 3.1383 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 4.175 | 4.175 | 4.075 | 4.1 | 3.1383 | -0.05 (-1.20%) | 653,226 |
| 30 Dec 2003 | HKD | 4.125 | 4.225 | 4.125 | 4.15 | 3.1765 | +0.075 (+1.84%) | 1,507,645 |
| 29 Dec 2003 | HKD | 4.05 | 4.1 | 4.05 | 4.075 | 3.1191 | +0.145 (+3.69%) | 1,814,661 |
| 26 Dec 2003 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.0081 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.0081 | +0.005 (+0.13%) | 0 |
| 24 Dec 2003 | HKD | 4.025 | 4.025 | 3.925 | 3.925 | 3.0043 | -0.075 (-1.88%) | 593,129 |
| 23 Dec 2003 | HKD | 4.025 | 4.025 | 3.975 | 4 | 3.0617 | 0.0 (0.0%) | 1,076,516 |
| 22 Dec 2003 | HKD | 4.025 | 4.025 | 3.95 | 4 | 3.0617 | -0.1 (-2.44%) | 1,309,064 |
| 19 Dec 2003 | HKD | 4.2 | 4.2 | 4.1 | 4.1 | 3.1383 | -0.1 (-2.38%) | 465,097 |
| 18 Dec 2003 | HKD | 4.2 | 4.2 | 4.175 | 4.2 | 3.2148 | 0.0 (0.0%) | 109,742 |
| 17 Dec 2003 | HKD | 4.2 | 4.225 | 4.1 | 4.2 | 3.2148 | +0.025 (+0.60%) | 1,167,968 |
| 16 Dec 2003 | HKD | 4.3 | 4.35 | 4.15 | 4.175 | 3.1957 | -0.075 (-1.76%) | 982,452 |
| 15 Dec 2003 | HKD | 4.15 | 4.275 | 4.15 | 4.25 | 3.2531 | +0.175 (+4.29%) | 2,942,129 |
| 12 Dec 2003 | HKD | 4 | 4.125 | 4 | 4.075 | 3.1191 | +0.125 (+3.16%) | 2,474,419 |
| 11 Dec 2003 | HKD | 3.975 | 4 | 3.925 | 3.95 | 3.0235 | -0.025 (-0.63%) | 1,039,935 |
| 10 Dec 2003 | HKD | 3.95 | 3.975 | 3.925 | 3.975 | 3.0426 | -0.025 (-0.63%) | 195,968 |
| 9 Dec 2003 | HKD | 3.975 | 4.05 | 3.975 | 4 | 3.0617 | +0.1 (+2.56%) | 1,714,125 |
| 8 Dec 2003 | HKD | 4 | 4 | 3.875 | 3.9 | 2.9852 | -0.05 (-1.27%) | 799,548 |
| 5 Dec 2003 | HKD | 4 | 4 | 3.925 | 3.95 | 3.0235 | -0.05 (-1.25%) | 710,710 |
| 4 Dec 2003 | HKD | 4 | 4 | 3.975 | 4 | 3.0617 | +0.025 (+0.63%) | 486,000 |
| 3 Dec 2003 | HKD | 3.975 | 4.05 | 3.975 | 3.975 | 3.0426 | +0.025 (+0.63%) | 1,021,645 |
| 2 Dec 2003 | HKD | 4.075 | 4.075 | 3.95 | 3.95 | 3.0235 | -0.125 (-3.07%) | 877,935 |
| 1 Dec 2003 | HKD | 4.125 | 4.125 | 4.025 | 4.075 | 3.1191 | -0.05 (-1.21%) | 922,355 |
| 28 Nov 2003 | HKD | 4 | 4.125 | 4 | 4.125 | 3.1574 | +0.175 (+4.43%) | 350,129 |
| 27 Nov 2003 | HKD | 3.975 | 3.975 | 3.95 | 3.95 | 3.0235 | +0.05 (+1.28%) | 1,468,452 |
