| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2003 | HKD | 14.05 | 14.45 | 14.05 | 14.35 | 14.35 | +0.05 (+0.35%) | 919,000 |
| 8 May 2003 | HKD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
| 7 May 2003 | HKD | 14.35 | 14.35 | 14 | 14.3 | 14.3 | -0.1 (-0.69%) | 1,058,000 |
| 6 May 2003 | HKD | 14.4 | 14.65 | 14.35 | 14.4 | 14.4 | -0.35 (-2.37%) | 578,780 |
| 5 May 2003 | HKD | 15.2 | 15.2 | 14.75 | 14.75 | 14.75 | -0.2 (-1.34%) | 788,714 |
| 2 May 2003 | HKD | 14.6 | 15 | 14.6 | 14.95 | 14.95 | +0.35 (+2.40%) | 2,257,000 |
| 1 May 2003 | HKD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 14.7 | 14.85 | 14.5 | 14.6 | 14.6 | -0.1 (-0.68%) | 2,011,000 |
| 29 Apr 2003 | HKD | 14.5 | 14.7 | 14.5 | 14.7 | 14.7 | +0.35 (+2.44%) | 2,050,900 |
| 28 Apr 2003 | HKD | 14.45 | 14.5 | 14.35 | 14.35 | 14.35 | +0.05 (+0.35%) | 1,518,935 |
| 25 Apr 2003 | HKD | 14.3 | 14.5 | 14.3 | 14.3 | 14.3 | -0.05 (-0.35%) | 1,734,556 |
| 24 Apr 2003 | HKD | 14.05 | 14.35 | 14.05 | 14.35 | 14.35 | +0.3 (+2.14%) | 621,500 |
| 23 Apr 2003 | HKD | 14.3 | 14.4 | 14 | 14.05 | 14.05 | -0.3 (-2.09%) | 1,151,540 |
| 22 Apr 2003 | HKD | 14.25 | 14.35 | 14.2 | 14.35 | 14.35 | -0.1 (-0.69%) | 1,189,000 |
| 21 Apr 2003 | HKD | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | HKD | 14.35 | 14.55 | 14.2 | 14.45 | 14.45 | -0.1 (-0.69%) | 1,144,540 |
| 16 Apr 2003 | HKD | 14.45 | 14.6 | 14.4 | 14.55 | 14.55 | +0.1 (+0.69%) | 1,026,542 |
| 15 Apr 2003 | HKD | 14.4 | 14.5 | 14.4 | 14.45 | 14.45 | +0.05 (+0.35%) | 654,165 |
| 14 Apr 2003 | HKD | 14.25 | 14.4 | 14.25 | 14.4 | 14.4 | 0.0 (0.0%) | 334,689 |
| 11 Apr 2003 | HKD | 14.25 | 14.4 | 14.15 | 14.4 | 14.4 | +0.1 (+0.70%) | 589,021 |
| 10 Apr 2003 | HKD | 14.15 | 14.4 | 14.15 | 14.3 | 14.3 | -0.1 (-0.69%) | 900,000 |
| 9 Apr 2003 | HKD | 14.55 | 14.55 | 14.15 | 14.4 | 14.4 | -0.15 (-1.03%) | 968,300 |
| 8 Apr 2003 | HKD | 14.6 | 14.6 | 14.45 | 14.55 | 14.55 | -0.05 (-0.34%) | 1,296,000 |
| 7 Apr 2003 | HKD | 14.5 | 14.65 | 14.45 | 14.6 | 14.6 | -0.05 (-0.34%) | 1,515,954 |
| 4 Apr 2003 | HKD | 14.1 | 14.65 | 14.1 | 14.65 | 14.65 | +0.55 (+3.90%) | 1,655,556 |
| 3 Apr 2003 | HKD | 14.3 | 14.3 | 14 | 14.1 | 14.1 | +0.05 (+0.36%) | 792,658 |
| 2 Apr 2003 | HKD | 14.25 | 14.25 | 14 | 14.05 | 14.05 | -0.2 (-1.40%) | 1,979,000 |
| 1 Apr 2003 | HKD | 14.65 | 14.75 | 14 | 14.25 | 14.25 | -0.45 (-3.06%) | 1,826,328 |
| 31 Mar 2003 | HKD | 14.3 | 14.75 | 13.8 | 14.7 | 14.7 | +0.25 (+1.73%) | 2,850,446 |
