| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | HKD | 1.78 | 1.79 | 1.76 | 1.77 | 1.5754 | 0.0 (0.0%) | 1,880,818 |
| 3 Feb 2004 | HKD | 1.75 | 1.79 | 1.75 | 1.77 | 1.5754 | 0.0 (0.0%) | 2,421,512 |
| 2 Feb 2004 | HKD | 1.8 | 1.81 | 1.76 | 1.77 | 1.5754 | -0.03 (-1.67%) | 7,595,812 |
| 30 Jan 2004 | HKD | 1.79 | 1.8 | 1.79 | 1.8 | 1.6021 | 0.0 (0.0%) | 2,928,000 |
| 29 Jan 2004 | HKD | 1.82 | 1.82 | 1.78 | 1.8 | 1.6021 | -0.02 (-1.10%) | 6,814,630 |
| 28 Jan 2004 | HKD | 1.81 | 1.86 | 1.8 | 1.82 | 1.6199 | +0.01 (+0.55%) | 15,373,269 |
| 27 Jan 2004 | HKD | 1.81 | 1.83 | 1.79 | 1.81 | 1.611 | 0.0 (0.0%) | 5,901,000 |
| 26 Jan 2004 | HKD | 1.8 | 1.81 | 1.78 | 1.81 | 1.611 | +0.02 (+1.12%) | 5,666,928 |
| 23 Jan 2004 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.5932 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.5932 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 1.78 | 1.79 | 1.77 | 1.79 | 1.5932 | +0.01 (+0.56%) | 4,282,635 |
| 20 Jan 2004 | HKD | 1.76 | 1.79 | 1.76 | 1.78 | 1.5843 | +0.01 (+0.56%) | 2,733,520 |
| 19 Jan 2004 | HKD | 1.75 | 1.77 | 1.74 | 1.77 | 1.5754 | 0.0 (0.0%) | 2,973,069 |
| 16 Jan 2004 | HKD | 1.8 | 1.81 | 1.77 | 1.77 | 1.5754 | -0.02 (-1.12%) | 3,699,225 |
| 15 Jan 2004 | HKD | 1.78 | 1.84 | 1.78 | 1.79 | 1.5932 | +0.04 (+2.29%) | 20,598,676 |
| 14 Jan 2004 | HKD | 1.73 | 1.77 | 1.73 | 1.75 | 1.5576 | +0.02 (+1.16%) | 5,534,394 |
| 13 Jan 2004 | HKD | 1.77 | 1.77 | 1.73 | 1.73 | 1.5398 | -0.02 (-1.14%) | 5,978,696 |
| 12 Jan 2004 | HKD | 1.76 | 1.77 | 1.74 | 1.75 | 1.5576 | 0.0 (0.0%) | 3,444,092 |
| 9 Jan 2004 | HKD | 1.78 | 1.78 | 1.75 | 1.75 | 1.5576 | 0.0 (0.0%) | 6,296,842 |
| 8 Jan 2004 | HKD | 1.76 | 1.79 | 1.74 | 1.75 | 1.5576 | 0.0 (0.0%) | 6,014,437 |
| 7 Jan 2004 | HKD | 1.75 | 1.77 | 1.73 | 1.75 | 1.5576 | -0.01 (-0.57%) | 7,354,393 |
| 6 Jan 2004 | HKD | 1.78 | 1.79 | 1.74 | 1.76 | 1.5665 | -0.02 (-1.12%) | 7,541,688 |
| 5 Jan 2004 | HKD | 1.75 | 1.79 | 1.74 | 1.78 | 1.5843 | +0.03 (+1.71%) | 9,465,640 |
| 2 Jan 2004 | HKD | 1.74 | 1.75 | 1.73 | 1.75 | 1.5576 | +0.01 (+0.57%) | 4,719,000 |
| 1 Jan 2004 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.5487 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 1.75 | 1.75 | 1.73 | 1.74 | 1.5487 | -0.01 (-0.57%) | 1,614,000 |
| 30 Dec 2003 | HKD | 1.75 | 1.76 | 1.73 | 1.75 | 1.5576 | +0.02 (+1.16%) | 8,616,849 |
| 29 Dec 2003 | HKD | 1.74 | 1.77 | 1.71 | 1.73 | 1.5398 | +0.01 (+0.58%) | 7,830,894 |
| 26 Dec 2003 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.5309 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.5309 | 0.0 (0.0%) | 0 |
