| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | HKD | 8.7266 | 9.7447 | 8.5811 | 9.5992 | 206.4252 | +0.873 (+10.00%) | 14,859 |
| 6 Jan 2004 | HKD | 8.7266 | 8.7266 | 8.5811 | 8.7266 | 187.6605 | +1.018 (+13.21%) | 511 |
| 5 Jan 2004 | HKD | 8.5811 | 8.5811 | 7.7085 | 7.7085 | 165.7668 | +0.145 (+1.92%) | 0 |
| 2 Jan 2004 | HKD | 8.7266 | 8.7266 | 7.563 | 7.563 | 162.6379 | -1.309 (-14.75%) | 159 |
| 1 Jan 2004 | HKD | 8.872 | 8.872 | 8.872 | 8.872 | 190.7872 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | HKD | 8.872 | 8.872 | 8.872 | 8.872 | 190.7872 | -0.145 (-1.61%) | 0 |
| 30 Dec 2003 | HKD | 9.0175 | 9.0175 | 9.0175 | 9.0175 | 193.9161 | -0.582 (-6.06%) | 0 |
| 29 Dec 2003 | HKD | 9.0175 | 9.5992 | 9.0175 | 9.5992 | 206.4252 | +0.727 (+8.20%) | 319 |
| 26 Dec 2003 | HKD | 8.872 | 8.872 | 8.872 | 8.872 | 190.7872 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 8.872 | 8.872 | 8.872 | 8.872 | 190.7872 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 8.872 | 8.872 | 8.7266 | 8.872 | 190.7872 | +0.145 (+1.67%) | 1,758 |
| 23 Dec 2003 | HKD | 9.1629 | 9.1629 | 8.7266 | 8.7266 | 187.6605 | -0.873 (-9.09%) | 511 |
| 22 Dec 2003 | HKD | 8.7266 | 9.5992 | 8.7266 | 9.5992 | 206.4252 | +0.873 (+10.00%) | 3,373 |
| 19 Dec 2003 | HKD | 8.7266 | 9.1629 | 8.7266 | 8.7266 | 187.6605 | -0.291 (-3.23%) | 847 |
| 18 Dec 2003 | HKD | 9.7447 | 9.8901 | 8.2902 | 9.0175 | 193.9161 | -0.582 (-6.06%) | 2,038 |
| 17 Dec 2003 | HKD | 8.4357 | 9.5992 | 8.4357 | 9.5992 | 206.4252 | +1.454 (+17.86%) | 559 |
| 16 Dec 2003 | HKD | 9.3083 | 9.3083 | 8.1448 | 8.1448 | 175.1492 | 0.0 (0.0%) | 0 |
| 15 Dec 2003 | HKD | 9.3083 | 9.3083 | 8.1448 | 8.1448 | 175.1492 | -1.163 (-12.50%) | 0 |
| 12 Dec 2003 | HKD | 8.7266 | 9.3083 | 8.7266 | 9.3083 | 200.1696 | 0.0 (0.0%) | 647 |
| 11 Dec 2003 | HKD | 9.7447 | 9.7447 | 8.7266 | 9.3083 | 200.1696 | +0.727 (+8.47%) | 14,675 |
| 10 Dec 2003 | HKD | 8.4357 | 9.8901 | 8.4357 | 8.5811 | 184.5316 | -0.145 (-1.67%) | 471 |
| 9 Dec 2003 | HKD | 8.7266 | 10.181 | 8.7266 | 8.7266 | 187.6605 | -1.309 (-13.04%) | 1,167 |
| 8 Dec 2003 | HKD | 8.7266 | 10.0355 | 8.7266 | 10.0355 | 215.8076 | -0.145 (-1.43%) | 1,055 |
| 5 Dec 2003 | HKD | 10.7627 | 11.1991 | 8.4357 | 10.181 | 218.9365 | +2.327 (+29.63%) | 5,315 |
| 4 Dec 2003 | HKD | 10.9082 | 10.9082 | 7.8539 | 7.8539 | 168.8936 | -2.763 (-26.03%) | 0 |
| 3 Dec 2003 | HKD | 11.6354 | 11.6354 | 10.6173 | 10.6173 | 228.3189 | 0.0 (0.0%) | 415 |
| 2 Dec 2003 | HKD | 10.6173 | 10.9082 | 9.0175 | 10.6173 | 228.3189 | -0.436 (-3.95%) | 1,294 |
| 1 Dec 2003 | HKD | 10.9082 | 11.0536 | 10.7627 | 11.0536 | 237.7013 | 0.0 (0.0%) | 303 |
| 28 Nov 2003 | HKD | 10.4719 | 11.0536 | 10.4719 | 11.0536 | 237.7013 | 0.0 (0.0%) | 303 |
| 27 Nov 2003 | HKD | 11.9263 | 11.9263 | 10.4719 | 11.0536 | 237.7013 | +0.145 (+1.33%) | 2,517 |
