| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2004 | HKD | 4.8 | 4.85 | 4.8 | 4.85 | 551.4331 | +0.1 (+2.11%) | 642 |
| 1 Jan 2004 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 540.0634 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 4.75 | 4.85 | 4.75 | 4.75 | 540.0634 | -0.05 (-1.04%) | 563 |
| 30 Dec 2003 | HKD | 4.95 | 4.95 | 4.8 | 4.8 | 545.7482 | -0.1 (-2.04%) | 1,777 |
| 29 Dec 2003 | HKD | 5.1 | 5.1 | 4.9 | 4.9 | 557.118 | -0.1 (-2%) | 924 |
| 26 Dec 2003 | HKD | 5 | 5 | 5 | 5 | 568.4877 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 5 | 5 | 5 | 5 | 568.4877 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 5.1 | 5.1 | 4.95 | 5 | 568.4877 | -0.1 (-1.96%) | 1,143 |
| 23 Dec 2003 | HKD | 5.4 | 5.4 | 5.1 | 5.1 | 579.8575 | -0.3 (-5.56%) | 712 |
| 22 Dec 2003 | HKD | 5.6 | 5.6 | 5.4 | 5.4 | 613.9668 | -0.2 (-3.57%) | 1,179 |
| 19 Dec 2003 | HKD | 5.3 | 5.7 | 5.3 | 5.6 | 636.7063 | +0.3 (+5.66%) | 3,483 |
| 18 Dec 2003 | HKD | 5.4 | 5.5 | 5.2 | 5.3 | 602.597 | -0.2 (-3.64%) | 2,375 |
| 17 Dec 2003 | HKD | 5.8 | 5.9 | 5.5 | 5.5 | 625.3365 | -0.3 (-5.17%) | 3,026 |
| 16 Dec 2003 | HKD | 6 | 6 | 5.7 | 5.8 | 659.4458 | -0.2 (-3.33%) | 1,759 |
| 15 Dec 2003 | HKD | 6.3 | 6.3 | 5.9 | 6 | 682.1853 | -0.2 (-3.23%) | 2,234 |
| 12 Dec 2003 | HKD | 6.3 | 6.3 | 6.1 | 6.2 | 704.9248 | 0.0 (0.0%) | 818 |
| 11 Dec 2003 | HKD | 6.3 | 6.3 | 6.1 | 6.2 | 704.9248 | -0.1 (-1.59%) | 1,196 |
| 10 Dec 2003 | HKD | 6.3 | 6.3 | 6.2 | 6.3 | 716.2946 | 0.0 (0.0%) | 1,170 |
| 9 Dec 2003 | HKD | 6.4 | 6.4 | 6.3 | 6.3 | 716.2946 | 0.0 (0.0%) | 1,398 |
| 8 Dec 2003 | HKD | 6.1 | 6.4 | 6.1 | 6.3 | 716.2946 | +0.1 (+1.61%) | 2,691 |
| 5 Dec 2003 | HKD | 6 | 6.2 | 6 | 6.2 | 704.9248 | +0.1 (+1.64%) | 1,152 |
| 4 Dec 2003 | HKD | 6.3 | 6.3 | 5.9 | 6.1 | 693.555 | -0.1 (-1.61%) | 4,002 |
| 3 Dec 2003 | HKD | 6.5 | 6.5 | 6.2 | 6.2 | 704.9248 | -0.3 (-4.62%) | 6,341 |
| 2 Dec 2003 | HKD | 6.6 | 6.7 | 6.5 | 6.5 | 739.0341 | -0.1 (-1.52%) | 4,292 |
| 1 Dec 2003 | HKD | 6.8 | 6.8 | 6.6 | 6.6 | 750.4038 | -0.2 (-2.94%) | 5,163 |
| 28 Nov 2003 | HKD | 6.8 | 7 | 6.7 | 6.8 | 773.1433 | 0.0 (0.0%) | 3,958 |
| 27 Nov 2003 | HKD | 7 | 7 | 6.8 | 6.8 | 773.1433 | -0.2 (-2.86%) | 1,979 |
| 26 Nov 2003 | HKD | 7.2 | 7.5 | 6.9 | 7 | 795.8828 | -0.1 (-1.41%) | 10,334 |
| 25 Nov 2003 | HKD | 6.9 | 7.8 | 6.9 | 7.1 | 807.2526 | +0.4 (+5.97%) | 15,735 |
| 24 Nov 2003 | HKD | 6.5 | 6.9 | 6.4 | 6.7 | 761.7736 | +0.5 (+8.06%) | 4,582 |
