| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2004 | HKD | 1.68 | 1.71 | 1.66 | 1.71 | 77.306 | +0.03 (+1.79%) | 62,245 |
| 2 Feb 2004 | HKD | 1.71 | 1.71 | 1.67 | 1.68 | 75.9498 | -0.03 (-1.75%) | 96,221 |
| 30 Jan 2004 | HKD | 1.71 | 1.72 | 1.7 | 1.71 | 77.306 | +0.01 (+0.59%) | 126,061 |
| 29 Jan 2004 | HKD | 1.67 | 1.7 | 1.63 | 1.7 | 76.8539 | +0.03 (+1.80%) | 84,874 |
| 28 Jan 2004 | HKD | 1.7 | 1.71 | 1.66 | 1.67 | 75.4977 | -0.03 (-1.76%) | 79,167 |
| 27 Jan 2004 | HKD | 1.75 | 1.76 | 1.66 | 1.7 | 76.8539 | -0.05 (-2.86%) | 83,149 |
| 26 Jan 2004 | HKD | 1.78 | 1.8 | 1.75 | 1.75 | 79.1143 | -0.01 (-0.57%) | 131,724 |
| 23 Jan 2004 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 79.5664 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 79.5664 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | HKD | 1.75 | 1.77 | 1.73 | 1.76 | 79.5664 | +0.03 (+1.73%) | 179,569 |
| 20 Jan 2004 | HKD | 1.65 | 1.74 | 1.65 | 1.73 | 78.2102 | +0.1 (+6.13%) | 438,903 |
| 19 Jan 2004 | HKD | 1.62 | 1.65 | 1.59 | 1.63 | 73.6894 | +0.01 (+0.62%) | 221,708 |
| 16 Jan 2004 | HKD | 1.71 | 1.71 | 1.59 | 1.62 | 73.2373 | -0.09 (-5.26%) | 624,179 |
| 15 Jan 2004 | HKD | 1.9 | 1.91 | 1.7 | 1.71 | 77.306 | -0.18 (-9.52%) | 719,737 |
| 14 Jan 2004 | HKD | 2.075 | 2.075 | 1.85 | 1.89 | 85.4435 | -0.135 (-6.67%) | 817,197 |
| 13 Jan 2004 | HKD | 1.8 | 2.55 | 1.8 | 2.025 | 91.5466 | 0.0 (0.0%) | 7,754,722 |
