| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | HKD | 12.5081 | 12.5081 | 12.2172 | 12.3626 | 265.8505 | 0.0 (0.0%) | 1,806 |
| 30 Mar 2004 | HKD | 12.7989 | 12.7989 | 12.3626 | 12.3626 | 265.8505 | -0.582 (-4.49%) | 911 |
| 29 Mar 2004 | HKD | 12.5081 | 12.9444 | 12.2172 | 12.9444 | 278.3618 | +0.436 (+3.49%) | 2,310 |
| 26 Mar 2004 | HKD | 12.9444 | 12.9444 | 12.3626 | 12.5081 | 268.9794 | -0.291 (-2.27%) | 719 |
| 25 Mar 2004 | HKD | 12.3626 | 12.7989 | 12.3626 | 12.7989 | 275.2329 | -0.436 (-3.30%) | 431 |
| 24 Mar 2004 | HKD | 12.3626 | 13.2353 | 12.2172 | 13.2353 | 284.6174 | +0.873 (+7.06%) | 1,838 |
| 23 Mar 2004 | HKD | 12.5081 | 12.5081 | 11.6354 | 12.3626 | 265.8505 | -0.145 (-1.16%) | 623 |
| 22 Mar 2004 | HKD | 12.9444 | 12.9444 | 12.0717 | 12.5081 | 268.9794 | -0.436 (-3.37%) | 1,942 |
| 19 Mar 2004 | HKD | 12.9444 | 13.0898 | 12.6535 | 12.9444 | 278.3618 | -0.145 (-1.11%) | 1,630 |
| 18 Mar 2004 | HKD | 12.9444 | 13.5262 | 12.6535 | 13.0898 | 281.4886 | +0.291 (+2.27%) | 2,525 |
| 17 Mar 2004 | HKD | 13.6716 | 13.6716 | 12.6535 | 12.7989 | 275.2329 | -0.727 (-5.38%) | 965 |
| 16 Mar 2004 | HKD | 13.5262 | 13.8171 | 13.3807 | 13.5262 | 290.8731 | +0.145 (+1.09%) | 2,917 |
| 15 Mar 2004 | HKD | 14.1079 | 14.1079 | 13.3807 | 13.3807 | 287.7442 | -0.436 (-3.16%) | 3,820 |
| 12 Mar 2004 | HKD | 13.0898 | 13.8171 | 12.6535 | 13.8171 | 297.1287 | +0.727 (+5.56%) | 2,150 |
| 11 Mar 2004 | HKD | 12.9444 | 13.0898 | 12.0717 | 13.0898 | 281.4886 | +0.582 (+4.65%) | 1,055 |
| 10 Mar 2004 | HKD | 12.7989 | 13.0898 | 12.0717 | 12.5081 | 268.9794 | -0.436 (-3.37%) | 415 |
| 9 Mar 2004 | HKD | 12.7989 | 13.0898 | 12.7989 | 12.9444 | 278.3618 | -0.436 (-3.26%) | 647 |
| 8 Mar 2004 | HKD | 13.0898 | 13.3807 | 12.7989 | 13.3807 | 287.7442 | +0.436 (+3.37%) | 1,542 |
| 5 Mar 2004 | HKD | 13.5262 | 13.5262 | 12.9444 | 12.9444 | 278.3618 | -0.727 (-5.32%) | 1,382 |
| 4 Mar 2004 | HKD | 12.7989 | 13.6716 | 12.5081 | 13.6716 | 293.9998 | +0.436 (+3.30%) | 3,277 |
| 3 Mar 2004 | HKD | 13.9625 | 13.9625 | 13.2353 | 13.2353 | 284.6174 | -0.291 (-2.15%) | 2,046 |
| 2 Mar 2004 | HKD | 15.126 | 15.126 | 13.2353 | 13.5262 | 290.8731 | -0.582 (-4.12%) | 4,843 |
| 1 Mar 2004 | HKD | 12.9444 | 14.8351 | 12.9444 | 14.1079 | 303.3822 | +1.018 (+7.78%) | 7,401 |
| 27 Feb 2004 | HKD | 13.5262 | 13.5262 | 11.6354 | 13.0898 | 281.4886 | -1.018 (-7.22%) | 5,395 |
| 26 Feb 2004 | HKD | 14.5443 | 14.5443 | 12.2172 | 14.1079 | 303.3822 | -0.436 (-3.00%) | 6,098 |
| 25 Feb 2004 | HKD | 15.7078 | 15.7078 | 14.3988 | 14.5443 | 312.7667 | -0.873 (-5.66%) | 3,061 |
| 24 Feb 2004 | HKD | 15.7078 | 15.7078 | 15.126 | 15.4169 | 331.5315 | -0.582 (-3.64%) | 8,256 |
| 23 Feb 2004 | HKD | 16.2896 | 16.5805 | 15.4169 | 15.9987 | 344.0428 | +0.291 (+1.85%) | 3,453 |
| 20 Feb 2004 | HKD | 17.1622 | 17.4531 | 15.7078 | 15.7078 | 337.7871 | -1.745 (-10.00%) | 3,269 |
| 19 Feb 2004 | HKD | 18.3258 | 19.4893 | 16.5805 | 17.4531 | 375.3188 | -1.164 (-6.25%) | 8,089 |
