| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2004 | HKD | 0.3107 | 0.3107 | 0.3107 | 0.3107 | 5.7609 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 0.3107 | 0.3107 | 0.3107 | 0.3107 | 5.7609 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 0.2702 | 0.3107 | 0.2702 | 0.3107 | 5.7609 | +0.068 (+27.75%) | 885,716 |
| 20 Jan 2004 | HKD | 0.2927 | 0.2927 | 0.2432 | 0.2432 | 4.5093 | -0.045 (-15.61%) | 285,657 |
| 19 Jan 2004 | HKD | 0.3062 | 0.3062 | 0.2882 | 0.2882 | 5.3437 | -0.018 (-5.88%) | 655,754 |
| 16 Jan 2004 | HKD | 0.3107 | 0.3197 | 0.3062 | 0.3062 | 5.6775 | -0.009 (-2.86%) | 713,244 |
| 15 Jan 2004 | HKD | 0.3107 | 0.3152 | 0.3107 | 0.3152 | 5.8443 | 0.0 (0.0%) | 699,470 |
| 14 Jan 2004 | HKD | 0.3152 | 0.3197 | 0.3017 | 0.3152 | 5.8443 | -0.004 (-1.41%) | 422,796 |
| 13 Jan 2004 | HKD | 0.3152 | 0.3197 | 0.3152 | 0.3197 | 5.9278 | 0.0 (0.0%) | 753,967 |
| 12 Jan 2004 | HKD | 0.3243 | 0.3243 | 0.3152 | 0.3197 | 5.9278 | -0.005 (-1.42%) | 694,081 |
| 9 Jan 2004 | HKD | 0.3243 | 0.3243 | 0.3197 | 0.3243 | 6.0131 | 0.0 (0.0%) | 573,111 |
| 8 Jan 2004 | HKD | 0.3243 | 0.3243 | 0.3197 | 0.3243 | 6.0131 | -0.004 (-1.37%) | 783,311 |
| 7 Jan 2004 | HKD | 0.3197 | 0.3288 | 0.3197 | 0.3288 | 6.0965 | +0.004 (+1.39%) | 586,884 |
| 6 Jan 2004 | HKD | 0.3152 | 0.3243 | 0.3152 | 0.3243 | 6.0131 | +0.009 (+2.89%) | 809,062 |
| 5 Jan 2004 | HKD | 0.3197 | 0.3197 | 0.3107 | 0.3152 | 5.8443 | -0.004 (-1.41%) | 664,736 |
| 2 Jan 2004 | HKD | 0.3152 | 0.3197 | 0.3152 | 0.3197 | 5.9278 | 0.0 (0.0%) | 677,313 |
| 1 Jan 2004 | HKD | 0.3197 | 0.3197 | 0.3197 | 0.3197 | 5.9278 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 0.3197 | 0.3197 | 0.3152 | 0.3197 | 5.9278 | 0.0 (0.0%) | 421,000 |
| 30 Dec 2003 | HKD | 0.3152 | 0.3197 | 0.3152 | 0.3197 | 5.9278 | +0.004 (+1.43%) | 810,859 |
| 29 Dec 2003 | HKD | 0.3197 | 0.3243 | 0.3152 | 0.3152 | 5.8443 | -0.009 (-2.81%) | 451,542 |
| 26 Dec 2003 | HKD | 0.3243 | 0.3243 | 0.3243 | 0.3243 | 6.0131 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 0.3243 | 0.3243 | 0.3243 | 0.3243 | 6.0131 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 0.3152 | 0.3243 | 0.3152 | 0.3243 | 6.0131 | +0.005 (+1.44%) | 447,350 |
| 23 Dec 2003 | HKD | 0.3197 | 0.3243 | 0.3152 | 0.3197 | 5.9278 | 0.0 (0.0%) | 659,946 |
| 22 Dec 2003 | HKD | 0.3243 | 0.3288 | 0.3152 | 0.3197 | 5.9278 | -0.005 (-1.42%) | 795,288 |
| 19 Dec 2003 | HKD | 0.3197 | 0.3243 | 0.3152 | 0.3243 | 6.0131 | +0.005 (+1.44%) | 417,407 |
| 18 Dec 2003 | HKD | 0.3152 | 0.3243 | 0.3152 | 0.3197 | 5.9278 | 0.0 (0.0%) | 546,162 |
| 17 Dec 2003 | HKD | 0.3197 | 0.3243 | 0.3152 | 0.3197 | 5.9278 | 0.0 (0.0%) | 472,502 |
| 16 Dec 2003 | HKD | 0.3197 | 0.3243 | 0.3152 | 0.3197 | 5.9278 | -0.005 (-1.42%) | 1,215,090 |
| 15 Dec 2003 | HKD | 0.3197 | 0.3243 | 0.3152 | 0.3243 | 6.0131 | 0.0 (0.0%) | 826,429 |
