| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2003 | HKD | 2.2001 | 2.2001 | 2.2001 | 2.2001 | 0.9778 | +0.025 (+1.15%) | 266,626 |
| 30 Oct 2003 | HKD | 2.15 | 2.175 | 2.15 | 2.175 | 0.9667 | -0.025 (-1.14%) | 378,001 |
| 29 Oct 2003 | HKD | 2.225 | 2.25 | 2.1251 | 2.2001 | 0.9778 | -0.025 (-1.12%) | 862,877 |
| 28 Oct 2003 | HKD | 2.225 | 2.325 | 2.175 | 2.225 | 0.9889 | +0.05 (+2.30%) | 605,251 |
| 27 Oct 2003 | HKD | 2.2001 | 2.2001 | 2.15 | 2.175 | 0.9667 | 0.0 (0.0%) | 45,000 |
| 24 Oct 2003 | HKD | 2.175 | 2.175 | 2.15 | 2.175 | 0.9667 | 0.0 (0.0%) | 545,626 |
| 23 Oct 2003 | HKD | 2.15 | 2.225 | 2.15 | 2.175 | 0.9667 | -0.075 (-3.33%) | 705,376 |
| 22 Oct 2003 | HKD | 2.1251 | 2.25 | 2.1251 | 2.25 | 1 | +0.075 (+3.45%) | 317,251 |
| 21 Oct 2003 | HKD | 2.15 | 2.2001 | 2.15 | 2.175 | 0.9667 | -0.075 (-3.33%) | 76,500 |
| 20 Oct 2003 | HKD | 2.175 | 2.25 | 2.1 | 2.25 | 1 | +0.075 (+3.45%) | 213,750 |
| 17 Oct 2003 | HKD | 2.175 | 2.25 | 2.15 | 2.175 | 0.9667 | +0.025 (+1.16%) | 366,751 |
| 16 Oct 2003 | HKD | 2.2001 | 2.2001 | 2.1251 | 2.15 | 0.9556 | -0.175 (-7.53%) | 621,001 |
| 15 Oct 2003 | HKD | 2.3 | 2.325 | 2.3 | 2.325 | 1.0333 | +0.025 (+1.09%) | 90,000 |
| 14 Oct 2003 | HKD | 2.45 | 2.45 | 2.25 | 2.3 | 1.0222 | -0.075 (-3.16%) | 978,752 |
| 13 Oct 2003 | HKD | 2.375 | 2.4251 | 2.375 | 2.375 | 1.0556 | +0.05 (+2.15%) | 1,037,252 |
| 10 Oct 2003 | HKD | 2.325 | 2.375 | 2.25 | 2.325 | 1.0333 | +0.05 (+2.19%) | 1,404,003 |
| 9 Oct 2003 | HKD | 2.175 | 2.325 | 2.1 | 2.2751 | 1.0112 | +0.15 (+7.06%) | 1,509,753 |
| 8 Oct 2003 | HKD | 2.1 | 2.25 | 2.1 | 2.1251 | 0.9445 | +0.025 (+1.20%) | 1,435,503 |
| 7 Oct 2003 | HKD | 1.95 | 2.1 | 1.95 | 2.1 | 0.9333 | +0.12 (+6.06%) | 416,251 |
| 6 Oct 2003 | HKD | 2.0501 | 2.0501 | 1.98 | 1.98 | 0.88 | -0.12 (-5.71%) | 992,252 |
| 3 Oct 2003 | HKD | 2 | 2.1 | 2 | 2.1 | 0.9333 | +0.05 (+2.43%) | 1,372,503 |
| 2 Oct 2003 | HKD | 2.25 | 2.25 | 2.0501 | 2.0501 | 0.9112 | -0.2 (-8.88%) | 605,251 |
| 1 Oct 2003 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 1 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 2.2001 | 2.3 | 2.2001 | 2.25 | 1 | 0.0 (0.0%) | 706,501 |
| 29 Sep 2003 | HKD | 2.25 | 2.3 | 2.225 | 2.25 | 1 | -0.15 (-6.25%) | 162,000 |
| 26 Sep 2003 | HKD | 2.4 | 2.4 | 2.3501 | 2.4 | 1.0667 | 0.0 (0.0%) | 36,000 |
| 25 Sep 2003 | HKD | 2.375 | 2.4 | 2.375 | 2.4 | 1.0667 | -0.025 (-1.04%) | 45,000 |
| 24 Sep 2003 | HKD | 2.4251 | 2.4251 | 2.4251 | 2.4251 | 1.0778 | 0.0 (0.0%) | 0 |
| 23 Sep 2003 | HKD | 2.375 | 2.475 | 2.325 | 2.4251 | 1.0778 | +0.025 (+1.05%) | 58,500 |
| 22 Sep 2003 | HKD | 2.3 | 2.4 | 2.25 | 2.4 | 1.0667 | -0.025 (-1.04%) | 169,875 |
