| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | HKD | 1.65 | 1.66 | 1.64 | 1.66 | 0.83 | 0.0 (0.0%) | 1,273,500 |
| 15 Mar 2004 | HKD | 1.66 | 1.72 | 1.66 | 1.66 | 0.83 | +0.01 (+0.61%) | 554,091 |
| 12 Mar 2004 | HKD | 1.65 | 1.67 | 1.63 | 1.65 | 0.825 | -0.06 (-3.51%) | 1,468,000 |
| 11 Mar 2004 | HKD | 1.75 | 1.75 | 1.7 | 1.71 | 0.855 | -0.04 (-2.29%) | 2,467,875 |
| 10 Mar 2004 | HKD | 1.75 | 1.76 | 1.73 | 1.75 | 0.875 | 0.0 (0.0%) | 1,355,000 |
| 9 Mar 2004 | HKD | 1.75 | 1.76 | 1.75 | 1.75 | 0.875 | -0.03 (-1.69%) | 672,000 |
| 8 Mar 2004 | HKD | 1.78 | 1.79 | 1.76 | 1.78 | 0.89 | 0.0 (0.0%) | 784,513 |
| 5 Mar 2004 | HKD | 1.75 | 1.82 | 1.75 | 1.78 | 0.89 | +0.01 (+0.56%) | 2,871,615 |
| 4 Mar 2004 | HKD | 1.77 | 1.79 | 1.76 | 1.77 | 0.885 | 0.0 (0.0%) | 943,000 |
| 3 Mar 2004 | HKD | 1.76 | 1.78 | 1.76 | 1.77 | 0.885 | -0.02 (-1.12%) | 1,103,000 |
| 2 Mar 2004 | HKD | 1.8 | 1.8 | 1.77 | 1.79 | 0.895 | -0.01 (-0.56%) | 972,709 |
| 1 Mar 2004 | HKD | 1.78 | 1.8 | 1.78 | 1.8 | 0.9 | +0.01 (+0.56%) | 1,089,609 |
| 27 Feb 2004 | HKD | 1.76 | 1.79 | 1.74 | 1.79 | 0.895 | +0.03 (+1.70%) | 1,132,171 |
| 26 Feb 2004 | HKD | 1.75 | 1.76 | 1.73 | 1.76 | 0.88 | +0.03 (+1.73%) | 575,710 |
| 25 Feb 2004 | HKD | 1.77 | 1.8 | 1.72 | 1.73 | 0.865 | -0.03 (-1.70%) | 1,354,000 |
| 24 Feb 2004 | HKD | 1.77 | 1.84 | 1.76 | 1.76 | 0.88 | -0.02 (-1.12%) | 2,467,822 |
| 23 Feb 2004 | HKD | 1.8 | 1.83 | 1.78 | 1.78 | 0.89 | -0.05 (-2.73%) | 1,895,406 |
| 20 Feb 2004 | HKD | 1.83 | 1.88 | 1.8 | 1.83 | 0.915 | +0.01 (+0.55%) | 4,372,000 |
| 19 Feb 2004 | HKD | 1.77 | 1.83 | 1.75 | 1.82 | 0.91 | +0.05 (+2.82%) | 4,595,036 |
| 18 Feb 2004 | HKD | 1.76 | 1.81 | 1.75 | 1.77 | 0.885 | +0.03 (+1.72%) | 3,653,444 |
| 17 Feb 2004 | HKD | 1.76 | 1.76 | 1.73 | 1.74 | 0.87 | +0.01 (+0.58%) | 1,611,000 |
| 16 Feb 2004 | HKD | 1.74 | 1.75 | 1.73 | 1.73 | 0.865 | -0.01 (-0.57%) | 1,313,078 |
| 13 Feb 2004 | HKD | 1.72 | 1.74 | 1.71 | 1.74 | 0.87 | +0.02 (+1.16%) | 1,057,022 |
| 12 Feb 2004 | HKD | 1.73 | 1.76 | 1.7 | 1.72 | 0.86 | -0.01 (-0.58%) | 2,277,500 |
| 11 Feb 2004 | HKD | 1.75 | 1.76 | 1.72 | 1.73 | 0.865 | -0.01 (-0.57%) | 755,647 |
| 10 Feb 2004 | HKD | 1.77 | 1.79 | 1.73 | 1.74 | 0.87 | -0.04 (-2.25%) | 1,037,500 |
| 9 Feb 2004 | HKD | 1.76 | 1.78 | 1.75 | 1.78 | 0.89 | +0.05 (+2.89%) | 1,661,000 |
| 6 Feb 2004 | HKD | 1.69 | 1.74 | 1.69 | 1.73 | 0.865 | +0.04 (+2.37%) | 685,656 |
| 5 Feb 2004 | HKD | 1.65 | 1.69 | 1.65 | 1.69 | 0.845 | +0.01 (+0.60%) | 525,823 |
| 4 Feb 2004 | HKD | 1.67 | 1.7 | 1.67 | 1.68 | 0.84 | -0.02 (-1.18%) | 365,940 |
