| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | HKD | 4.15 | 4.175 | 4.1 | 4.125 | 4.051 | -0.025 (-0.60%) | 12,245,583 |
| 25 Mar 2004 | HKD | 4.2 | 4.2 | 4.125 | 4.15 | 4.0756 | -0.05 (-1.19%) | 2,952,951 |
| 24 Mar 2004 | HKD | 4.15 | 4.2 | 4.125 | 4.2 | 4.1247 | +0.05 (+1.20%) | 8,064,611 |
| 23 Mar 2004 | HKD | 4.2 | 4.2 | 4.125 | 4.15 | 4.0756 | -0.05 (-1.19%) | 5,730,762 |
| 22 Mar 2004 | HKD | 4.25 | 4.25 | 4.125 | 4.2 | 4.1247 | -0.05 (-1.18%) | 3,124,019 |
| 19 Mar 2004 | HKD | 4.25 | 4.275 | 4.2 | 4.25 | 4.1738 | +0.125 (+3.03%) | 14,127,020 |
| 18 Mar 2004 | HKD | 4.2 | 4.3 | 4.125 | 4.125 | 4.051 | -0.15 (-3.51%) | 14,933,786 |
| 17 Mar 2004 | HKD | 4.2 | 4.4 | 4.15 | 4.275 | 4.1983 | +0.225 (+5.56%) | 24,875,660 |
| 16 Mar 2004 | HKD | 4.025 | 4.05 | 3.975 | 4.05 | 3.9774 | -0.025 (-0.61%) | 3,858,183 |
| 15 Mar 2004 | HKD | 4.1 | 4.175 | 4 | 4.075 | 4.0019 | 0.0 (0.0%) | 6,290,804 |
| 12 Mar 2004 | HKD | 3.9 | 4.1 | 3.875 | 4.075 | 4.0019 | +0.125 (+3.16%) | 11,304,711 |
| 11 Mar 2004 | HKD | 3.95 | 4 | 3.85 | 3.95 | 3.8792 | -0.05 (-1.25%) | 27,525,577 |
| 10 Mar 2004 | HKD | 4.2 | 4.2 | 3.95 | 4 | 3.9283 | -0.2 (-4.76%) | 10,238,085 |
| 9 Mar 2004 | HKD | 4.25 | 4.25 | 4.15 | 4.2 | 4.1247 | -0.025 (-0.59%) | 2,695,332 |
| 8 Mar 2004 | HKD | 4.25 | 4.35 | 4.225 | 4.225 | 4.1492 | 0.0 (0.0%) | 6,611,556 |
| 5 Mar 2004 | HKD | 4.4 | 4.4 | 4.175 | 4.225 | 4.1492 | -0.175 (-3.98%) | 10,288,621 |
| 4 Mar 2004 | HKD | 4.425 | 4.475 | 4.275 | 4.4 | 4.3211 | -0.075 (-1.68%) | 12,561,243 |
| 3 Mar 2004 | HKD | 4.475 | 4.5 | 4.375 | 4.475 | 4.3948 | -0.05 (-1.10%) | 13,889,317 |
| 2 Mar 2004 | HKD | 4.275 | 4.65 | 4.275 | 4.525 | 4.4439 | +0.25 (+5.85%) | 29,756,889 |
| 1 Mar 2004 | HKD | 4.375 | 4.4 | 4.2 | 4.275 | 4.1983 | -0.1 (-2.29%) | 9,746,775 |
| 27 Feb 2004 | HKD | 4.225 | 4.45 | 4.175 | 4.375 | 4.2966 | +0.1 (+2.34%) | 28,480,704 |
| 26 Feb 2004 | HKD | 3.975 | 4.375 | 3.975 | 4.275 | 4.1983 | +0.35 (+8.92%) | 20,791,321 |
| 25 Feb 2004 | HKD | 3.925 | 3.975 | 3.925 | 3.925 | 3.8546 | -0.025 (-0.63%) | 7,726,549 |
| 24 Feb 2004 | HKD | 3.95 | 3.975 | 3.925 | 3.95 | 3.8792 | +0.05 (+1.28%) | 15,813,155 |
| 23 Feb 2004 | HKD | 3.8 | 3.925 | 3.8 | 3.9 | 3.8301 | +0.1 (+2.63%) | 18,414,196 |
| 20 Feb 2004 | HKD | 3.85 | 3.925 | 3.775 | 3.8 | 3.7319 | -0.05 (-1.30%) | 11,666,193 |
| 19 Feb 2004 | HKD | 3.9 | 3.95 | 3.825 | 3.85 | 3.781 | -0.1 (-2.53%) | 15,924,552 |
| 18 Feb 2004 | HKD | 3.85 | 4 | 3.8 | 3.95 | 3.8792 | +0.225 (+6.04%) | 19,442,637 |
| 17 Feb 2004 | HKD | 3.7 | 3.75 | 3.675 | 3.725 | 3.6582 | -0.05 (-1.32%) | 3,755,339 |
| 16 Feb 2004 | HKD | 3.725 | 3.825 | 3.725 | 3.775 | 3.7073 | +0.05 (+1.34%) | 10,496,214 |
