| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2003 | HKD | 24.8838 | 25.6326 | 24.711 | 25.575 | 25.575 | +0.465 (+1.85%) | 9,698,367 |
| 8 May 2003 | HKD | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.004 (-0.02%) | 0 |
| 7 May 2003 | HKD | 25.5174 | 25.5174 | 24.7686 | 25.1142 | 25.1142 | -0.23 (-0.91%) | 5,814,433 |
| 6 May 2003 | HKD | 25.5174 | 25.7478 | 25.287 | 25.3446 | 25.3446 | -0.173 (-0.68%) | 5,663,800 |
| 5 May 2003 | HKD | 25.3446 | 25.6326 | 25.3446 | 25.5174 | 25.5174 | +0.403 (+1.61%) | 4,327,676 |
| 2 May 2003 | HKD | 24.8262 | 25.3446 | 24.8262 | 25.1142 | 25.1142 | +0.284 (+1.14%) | 5,268,100 |
| 1 May 2003 | HKD | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | +0.004 (+0.02%) | 0 |
| 30 Apr 2003 | HKD | 24.8838 | 25.2294 | 24.5958 | 24.8262 | 24.8262 | -0.058 (-0.23%) | 9,233,391 |
| 29 Apr 2003 | HKD | 24.7686 | 24.9414 | 24.423 | 24.8838 | 24.8838 | +0.979 (+4.10%) | 10,038,290 |
| 28 Apr 2003 | HKD | 23.559 | 24.0198 | 23.559 | 23.9046 | 23.9046 | +0.23 (+0.97%) | 4,438,178 |
| 25 Apr 2003 | HKD | 22.9254 | 23.7318 | 22.9254 | 23.6742 | 23.6742 | +0.346 (+1.48%) | 9,012,000 |
| 24 Apr 2003 | HKD | 23.3286 | 23.5014 | 23.1558 | 23.3286 | 23.3286 | -0.115 (-0.49%) | 6,458,444 |
| 23 Apr 2003 | HKD | 24.0774 | 24.3078 | 23.3862 | 23.4438 | 23.4438 | -0.403 (-1.69%) | 6,818,450 |
| 22 Apr 2003 | HKD | 23.7318 | 23.9046 | 23.3286 | 23.847 | 23.847 | +0.057 (+0.24%) | 5,343,833 |
| 21 Apr 2003 | HKD | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | +0.001 (+0.0%) | 0 |
| 17 Apr 2003 | HKD | 23.9622 | 23.9622 | 23.7318 | 23.7894 | 23.7894 | -0.403 (-1.67%) | 5,565,372 |
| 16 Apr 2003 | HKD | 24.135 | 24.3654 | 23.9622 | 24.1926 | 24.1926 | +0.115 (+0.48%) | 5,688,572 |
| 15 Apr 2003 | HKD | 23.847 | 24.135 | 23.4438 | 24.0774 | 24.0774 | +0.403 (+1.70%) | 5,966,257 |
| 14 Apr 2003 | HKD | 23.9622 | 24.0198 | 23.6166 | 23.6742 | 23.6742 | -0.461 (-1.91%) | 7,022,507 |
| 11 Apr 2003 | HKD | 24.423 | 24.4806 | 23.7318 | 24.135 | 24.135 | -0.23 (-0.95%) | 15,208,410 |
| 10 Apr 2003 | HKD | 24.5958 | 24.5958 | 24.2502 | 24.3654 | 24.3654 | -0.23 (-0.94%) | 7,280,915 |
| 9 Apr 2003 | HKD | 25.3446 | 25.3446 | 24.3078 | 24.5958 | 24.5958 | -0.922 (-3.61%) | 11,624,740 |
| 8 Apr 2003 | HKD | 25.6902 | 25.9783 | 25.4598 | 25.5174 | 25.5174 | -0.518 (-1.99%) | 7,190,120 |
| 7 Apr 2003 | HKD | 25.575 | 26.1511 | 25.287 | 26.0359 | 26.0359 | +0.634 (+2.49%) | 6,543,888 |
| 4 Apr 2003 | HKD | 24.711 | 25.575 | 24.711 | 25.4022 | 25.4022 | +0.749 (+3.04%) | 7,601,264 |
| 3 Apr 2003 | HKD | 25.3446 | 25.3446 | 24.5958 | 24.6534 | 24.6534 | -0.461 (-1.83%) | 7,906,961 |
| 2 Apr 2003 | HKD | 24.4806 | 25.1718 | 24.423 | 25.1142 | 25.1142 | +0.23 (+0.93%) | 8,047,571 |
| 1 Apr 2003 | HKD | 24.8262 | 24.999 | 24.1926 | 24.8838 | 24.8838 | 0.0 (0.0%) | 8,872,219 |
| 31 Mar 2003 | HKD | 25.3446 | 25.3446 | 24.5958 | 24.8838 | 24.8838 | -0.806 (-3.14%) | 6,731,700 |
