| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | HKD | 1.63 | 1.64 | 1.62 | 1.63 | 1.4508 | +0.01 (+0.62%) | 3,834,000 |
| 16 Mar 2004 | HKD | 1.65 | 1.65 | 1.61 | 1.62 | 1.4419 | -0.03 (-1.82%) | 2,800,000 |
| 15 Mar 2004 | HKD | 1.67 | 1.68 | 1.64 | 1.65 | 1.4686 | 0.0 (0.0%) | 3,275,506 |
| 12 Mar 2004 | HKD | 1.66 | 1.67 | 1.6 | 1.65 | 1.4686 | -0.06 (-3.51%) | 3,772,000 |
| 11 Mar 2004 | HKD | 1.73 | 1.73 | 1.68 | 1.71 | 1.522 | -0.03 (-1.72%) | 7,032,000 |
| 10 Mar 2004 | HKD | 1.76 | 1.76 | 1.71 | 1.74 | 1.5487 | -0.04 (-2.25%) | 5,320,000 |
| 9 Mar 2004 | HKD | 1.79 | 1.79 | 1.76 | 1.78 | 1.5843 | 0.0 (0.0%) | 2,646,240 |
| 8 Mar 2004 | HKD | 1.8 | 1.8 | 1.77 | 1.78 | 1.5843 | 0.0 (0.0%) | 2,892,987 |
| 5 Mar 2004 | HKD | 1.77 | 1.79 | 1.77 | 1.78 | 1.5843 | +0.01 (+0.56%) | 2,069,014 |
| 4 Mar 2004 | HKD | 1.79 | 1.8 | 1.77 | 1.77 | 1.5754 | -0.02 (-1.12%) | 1,718,000 |
| 3 Mar 2004 | HKD | 1.81 | 1.82 | 1.78 | 1.79 | 1.5932 | 0.0 (0.0%) | 3,880,901 |
| 2 Mar 2004 | HKD | 1.77 | 1.82 | 1.76 | 1.79 | 1.5932 | +0.03 (+1.70%) | 13,933,234 |
| 1 Mar 2004 | HKD | 1.76 | 1.77 | 1.76 | 1.76 | 1.5665 | +0.01 (+0.57%) | 2,039,904 |
| 27 Feb 2004 | HKD | 1.75 | 1.76 | 1.74 | 1.75 | 1.5576 | 0.0 (0.0%) | 1,723,334 |
| 26 Feb 2004 | HKD | 1.75 | 1.76 | 1.74 | 1.75 | 1.5576 | 0.0 (0.0%) | 1,364,484 |
| 25 Feb 2004 | HKD | 1.77 | 1.78 | 1.74 | 1.75 | 1.5576 | -0.02 (-1.13%) | 3,708,850 |
| 24 Feb 2004 | HKD | 1.75 | 1.79 | 1.75 | 1.77 | 1.5754 | +0.02 (+1.14%) | 4,487,387 |
| 23 Feb 2004 | HKD | 1.77 | 1.77 | 1.75 | 1.75 | 1.5576 | -0.01 (-0.57%) | 1,180,200 |
| 20 Feb 2004 | HKD | 1.77 | 1.77 | 1.75 | 1.76 | 1.5665 | 0.0 (0.0%) | 2,310,000 |
| 19 Feb 2004 | HKD | 1.79 | 1.79 | 1.76 | 1.76 | 1.5665 | -0.01 (-0.56%) | 1,768,660 |
| 18 Feb 2004 | HKD | 1.78 | 1.79 | 1.77 | 1.77 | 1.5754 | 0.0 (0.0%) | 3,198,394 |
| 17 Feb 2004 | HKD | 1.79 | 1.79 | 1.76 | 1.77 | 1.5754 | -0.01 (-0.56%) | 2,853,217 |
| 16 Feb 2004 | HKD | 1.78 | 1.78 | 1.77 | 1.78 | 1.5843 | +0.01 (+0.56%) | 3,637,260 |
| 13 Feb 2004 | HKD | 1.77 | 1.78 | 1.76 | 1.77 | 1.5754 | 0.0 (0.0%) | 2,093,200 |
| 12 Feb 2004 | HKD | 1.76 | 1.77 | 1.75 | 1.77 | 1.5754 | +0.01 (+0.57%) | 2,460,000 |
| 11 Feb 2004 | HKD | 1.78 | 1.79 | 1.75 | 1.76 | 1.5665 | -0.01 (-0.56%) | 5,292,291 |
| 10 Feb 2004 | HKD | 1.78 | 1.78 | 1.76 | 1.77 | 1.5754 | 0.0 (0.0%) | 3,586,199 |
| 9 Feb 2004 | HKD | 1.76 | 1.79 | 1.76 | 1.77 | 1.5754 | 0.0 (0.0%) | 2,200,400 |
| 6 Feb 2004 | HKD | 1.74 | 1.77 | 1.74 | 1.77 | 1.5754 | +0.02 (+1.14%) | 2,489,159 |
| 5 Feb 2004 | HKD | 1.77 | 1.77 | 1.75 | 1.75 | 1.5576 | -0.02 (-1.13%) | 1,640,360 |
