| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | HKD | 5.8 | 5.8 | 5.6 | 5.8 | 659.4458 | -0.1 (-1.69%) | 3,342 |
| 9 Mar 2004 | HKD | 6 | 6 | 5.9 | 5.9 | 670.8155 | -0.1 (-1.67%) | 2,340 |
| 8 Mar 2004 | HKD | 6 | 6.2 | 6 | 6 | 682.1853 | 0.0 (0.0%) | 3,615 |
| 5 Mar 2004 | HKD | 6 | 6.1 | 6 | 6 | 682.1853 | -0.1 (-1.64%) | 3,219 |
| 4 Mar 2004 | HKD | 6.1 | 6.2 | 6 | 6.1 | 693.555 | 0.0 (0.0%) | 3,413 |
| 3 Mar 2004 | HKD | 6.2 | 6.2 | 5.9 | 6.1 | 693.555 | -0.2 (-3.17%) | 4,785 |
| 2 Mar 2004 | HKD | 6.4 | 6.4 | 6.2 | 6.3 | 716.2946 | 0.0 (0.0%) | 2,595 |
| 1 Mar 2004 | HKD | 6.5 | 6.6 | 6.1 | 6.3 | 716.2946 | -0.2 (-3.08%) | 6,939 |
| 27 Feb 2004 | HKD | 6.8 | 6.8 | 6.4 | 6.5 | 739.0341 | -0.3 (-4.41%) | 5,110 |
| 26 Feb 2004 | HKD | 6.7 | 7 | 6.7 | 6.8 | 773.1433 | +0.2 (+3.03%) | 14,987 |
| 25 Feb 2004 | HKD | 6.7 | 6.8 | 6.4 | 6.6 | 750.4038 | +0.8 (+13.79%) | 21,592 |
| 24 Feb 2004 | HKD | 6.1 | 6.2 | 5.6 | 5.8 | 659.4458 | -0.3 (-4.92%) | 7,661 |
| 23 Feb 2004 | HKD | 6.3 | 6.4 | 6.1 | 6.1 | 693.555 | -0.2 (-3.17%) | 2,814 |
| 20 Feb 2004 | HKD | 6.1 | 6.5 | 6.1 | 6.3 | 716.2946 | +0.3 (+5%) | 9,701 |
| 19 Feb 2004 | HKD | 6.1 | 6.5 | 5.9 | 6 | 682.1853 | -0.1 (-1.64%) | 25,295 |
| 18 Feb 2004 | HKD | 5.4 | 6.2 | 5.4 | 6.1 | 693.555 | +0.8 (+15.09%) | 76,404 |
| 17 Feb 2004 | HKD | 5.5 | 5.5 | 5.3 | 5.3 | 602.597 | -0.1 (-1.85%) | 6,922 |
| 16 Feb 2004 | HKD | 5.5 | 5.6 | 5.3 | 5.4 | 613.9668 | 0.0 (0.0%) | 9,217 |
| 13 Feb 2004 | HKD | 5.7 | 6 | 5.2 | 5.4 | 613.9668 | -0.2 (-3.57%) | 28,743 |
| 12 Feb 2004 | HKD | 5.7 | 5.7 | 5.5 | 5.6 | 636.7063 | -0.1 (-1.75%) | 2,700 |
| 11 Feb 2004 | HKD | 5.4 | 6.1 | 5.4 | 5.7 | 648.076 | +0.3 (+5.56%) | 9,939 |
| 10 Feb 2004 | HKD | 5.5 | 5.5 | 5.3 | 5.4 | 613.9668 | -0.1 (-1.82%) | 2,797 |
| 9 Feb 2004 | HKD | 5 | 5.6 | 5 | 5.5 | 625.3365 | +0.5 (+10%) | 6,034 |
| 6 Feb 2004 | HKD | 4.85 | 5.1 | 4.8 | 5 | 568.4877 | +0.15 (+3.09%) | 1,926 |
| 5 Feb 2004 | HKD | 4.9 | 4.9 | 4.8 | 4.85 | 551.4331 | 0.0 (0.0%) | 194 |
| 4 Feb 2004 | HKD | 5 | 5 | 4.85 | 4.85 | 551.4331 | -0.15 (-3%) | 932 |
| 3 Feb 2004 | HKD | 5 | 5 | 5 | 5 | 568.4877 | +0.05 (+1.01%) | 281 |
| 2 Feb 2004 | HKD | 4.95 | 4.95 | 4.9 | 4.95 | 562.8029 | 0.0 (0.0%) | 2,023 |
| 30 Jan 2004 | HKD | 5 | 5 | 4.95 | 4.95 | 562.8029 | 0.0 (0.0%) | 299 |
| 29 Jan 2004 | HKD | 4.95 | 5 | 4.9 | 4.95 | 562.8029 | -0.05 (-1%) | 290 |
