| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2004 | HKD | 16.2896 | 19.1984 | 15.9987 | 18.6167 | 400.3413 | +2.327 (+14.29%) | 23,771 |
| 17 Feb 2004 | HKD | 16.2896 | 16.8713 | 15.126 | 16.2896 | 350.2984 | +0.291 (+1.82%) | 1,007 |
| 16 Feb 2004 | HKD | 17.1622 | 17.1622 | 15.7078 | 15.9987 | 344.0428 | -1.163 (-6.78%) | 1,015 |
| 13 Feb 2004 | HKD | 17.4531 | 17.4531 | 16.8713 | 17.1622 | 369.0631 | -0.291 (-1.67%) | 1,518 |
| 12 Feb 2004 | HKD | 18.9075 | 18.9075 | 16.8713 | 17.4531 | 375.3188 | -1.164 (-6.25%) | 2,869 |
| 11 Feb 2004 | HKD | 18.3258 | 20.362 | 18.3258 | 18.6167 | 400.3413 | +1.164 (+6.67%) | 4,132 |
| 10 Feb 2004 | HKD | 17.4531 | 17.4531 | 17.4531 | 17.4531 | 375.3188 | 0.0 (0.0%) | 0 |
| 9 Feb 2004 | HKD | 17.4531 | 17.4531 | 17.4531 | 17.4531 | 375.3188 | 0.0 (0.0%) | 0 |
| 6 Feb 2004 | HKD | 17.4531 | 17.4531 | 16.2896 | 17.4531 | 375.3188 | 0.0 (0.0%) | 2,373 |
| 5 Feb 2004 | HKD | 17.4531 | 17.744 | 16.5805 | 17.4531 | 375.3188 | -0.291 (-1.64%) | 703 |
| 4 Feb 2004 | HKD | 17.744 | 18.0349 | 17.4531 | 17.744 | 381.5744 | +0.291 (+1.67%) | 1,414 |
| 3 Feb 2004 | HKD | 17.744 | 17.744 | 17.4531 | 17.4531 | 375.3188 | 0.0 (0.0%) | 359 |
| 2 Feb 2004 | HKD | 18.6167 | 18.6167 | 17.4531 | 17.4531 | 375.3188 | -1.164 (-6.25%) | 1,502 |
| 30 Jan 2004 | HKD | 18.0349 | 18.9075 | 17.744 | 18.6167 | 400.3413 | +0.582 (+3.23%) | 2,270 |
| 29 Jan 2004 | HKD | 18.0349 | 18.0349 | 18.0349 | 18.0349 | 387.8301 | 0.0 (0.0%) | 159 |
| 28 Jan 2004 | HKD | 18.6167 | 18.6167 | 17.4531 | 18.0349 | 387.8301 | -0.582 (-3.13%) | 191 |
| 27 Jan 2004 | HKD | 18.0349 | 18.6167 | 16.5805 | 18.6167 | 400.3413 | +0.291 (+1.59%) | 2,110 |
| 26 Jan 2004 | HKD | 19.1984 | 19.1984 | 17.1622 | 18.3258 | 394.0857 | -0.291 (-1.56%) | 1,534 |
| 23 Jan 2004 | HKD | 18.6167 | 18.6167 | 18.6167 | 18.6167 | 400.3413 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 18.6167 | 18.6167 | 18.6167 | 18.6167 | 400.3413 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 18.6167 | 19.1984 | 17.4531 | 18.6167 | 400.3413 | 0.0 (0.0%) | 1,422 |
| 20 Jan 2004 | HKD | 18.3258 | 18.9075 | 17.4531 | 18.6167 | 400.3413 | +0.873 (+4.92%) | 3,429 |
| 19 Jan 2004 | HKD | 18.0349 | 18.9075 | 15.4169 | 17.744 | 381.5744 | -1.454 (-7.58%) | 1,518 |
| 16 Jan 2004 | HKD | 19.7802 | 19.7802 | 17.744 | 19.1984 | 412.8504 | -0.291 (-1.49%) | 2,765 |
| 15 Jan 2004 | HKD | 21.2346 | 21.2346 | 19.4893 | 19.4893 | 419.1061 | -0.873 (-4.29%) | 3,724 |
| 14 Jan 2004 | HKD | 20.9438 | 23.2708 | 19.4893 | 20.362 | 437.873 | +0.291 (+1.45%) | 17,648 |
| 13 Jan 2004 | HKD | 20.6528 | 20.9438 | 17.744 | 20.0711 | 431.6174 | -0.291 (-1.43%) | 3,860 |
| 12 Jan 2004 | HKD | 17.4531 | 21.8164 | 17.4531 | 20.362 | 437.873 | +4.945 (+32.08%) | 16,274 |
| 9 Jan 2004 | HKD | 12.2172 | 19.1984 | 11.6354 | 15.4169 | 331.5315 | +4.654 (+43.24%) | 21,325 |
| 8 Jan 2004 | HKD | 9.8901 | 12.2172 | 9.8901 | 10.7627 | 231.4456 | +1.163 (+12.12%) | 1,262 |
