| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2003 | HKD | 2.6 | 2.6501 | 2.6 | 2.625 | 1.1667 | 0.0 (0.0%) | 192,375 |
| 15 Aug 2003 | HKD | 2.675 | 2.675 | 2.625 | 2.625 | 1.1667 | -0.05 (-1.87%) | 157,500 |
| 14 Aug 2003 | HKD | 2.7 | 2.7 | 2.675 | 2.675 | 1.1889 | -0.05 (-1.84%) | 292,501 |
| 13 Aug 2003 | HKD | 2.6501 | 2.75 | 2.6501 | 2.7251 | 1.2112 | +0.075 (+2.83%) | 1,027,127 |
| 12 Aug 2003 | HKD | 2.55 | 2.675 | 2.55 | 2.6501 | 1.1778 | +0.175 (+7.07%) | 704,251 |
| 11 Aug 2003 | HKD | 2.45 | 2.525 | 2.45 | 2.475 | 1.1 | -0.025 (-1.00%) | 517,501 |
| 8 Aug 2003 | HKD | 2.525 | 2.6 | 2.475 | 2.5001 | 1.1112 | -0.15 (-5.66%) | 2,432,255 |
| 7 Aug 2003 | HKD | 2.6 | 2.6501 | 2.6 | 2.6501 | 1.1778 | -0.05 (-1.85%) | 56,250 |
| 6 Aug 2003 | HKD | 2.8751 | 2.8751 | 2.7 | 2.7 | 1.2 | -0.275 (-9.24%) | 418,501 |
| 5 Aug 2003 | HKD | 2.975 | 3 | 2.9501 | 2.975 | 1.3222 | -0.05 (-1.66%) | 209,250 |
| 4 Aug 2003 | HKD | 3 | 3.0251 | 3 | 3.0251 | 1.3445 | +0.025 (+0.84%) | 204,750 |
| 1 Aug 2003 | HKD | 3.1751 | 3.1751 | 3 | 3 | 1.3333 | -0.05 (-1.64%) | 4,500 |
| 31 Jul 2003 | HKD | 3.05 | 3.1751 | 3.05 | 3.05 | 1.3556 | -0.05 (-1.62%) | 168,750 |
| 30 Jul 2003 | HKD | 3.125 | 3.125 | 3.075 | 3.1001 | 1.3778 | -0.025 (-0.80%) | 191,250 |
| 29 Jul 2003 | HKD | 3 | 3.2 | 3 | 3.125 | 1.3889 | +0.125 (+4.17%) | 421,876 |
| 28 Jul 2003 | HKD | 2.975 | 3.0251 | 2.975 | 3 | 1.3333 | +0.025 (+0.84%) | 151,875 |
| 25 Jul 2003 | HKD | 2.9 | 3 | 2.9 | 2.975 | 1.3222 | +0.15 (+5.31%) | 120,375 |
| 24 Jul 2003 | HKD | 3.0251 | 3.075 | 2.8001 | 2.825 | 1.2556 | -0.275 (-8.87%) | 507,376 |
| 23 Jul 2003 | HKD | 3.2 | 3.2 | 3.1001 | 3.1001 | 1.3778 | -0.025 (-0.80%) | 270,001 |
| 22 Jul 2003 | HKD | 3.1001 | 3.2 | 3.05 | 3.125 | 1.3889 | -0.15 (-4.58%) | 669,376 |
| 21 Jul 2003 | HKD | 3.35 | 3.35 | 3.275 | 3.275 | 1.4556 | +0.025 (+0.77%) | 477,001 |
| 18 Jul 2003 | HKD | 3.15 | 3.3 | 3 | 3.2501 | 1.4445 | +0.15 (+4.84%) | 1,219,502 |
| 17 Jul 2003 | HKD | 3.525 | 3.525 | 3.1001 | 3.1001 | 1.3778 | -0.7 (-18.42%) | 1,062,002 |
| 16 Jul 2003 | HKD | 3.825 | 3.825 | 3.7001 | 3.8 | 1.6889 | -0.125 (-3.19%) | 2,432,255 |
| 15 Jul 2003 | HKD | 3.9 | 3.9251 | 3.825 | 3.9251 | 1.7445 | +0.15 (+3.97%) | 5,065,885 |
| 14 Jul 2003 | HKD | 3.6 | 3.7751 | 3.525 | 3.7751 | 1.6778 | +0.275 (+7.86%) | 3,685,507 |
| 11 Jul 2003 | HKD | 3.0251 | 3.525 | 3 | 3.5 | 1.5556 | +0.5 (+16.67%) | 10,093,069 |
| 10 Jul 2003 | HKD | 3.0251 | 3.1001 | 2.9501 | 3 | 1.3333 | +0.25 (+9.09%) | 7,087,514 |
| 9 Jul 2003 | HKD | 2.75 | 2.75 | 2.7 | 2.75 | 1.2222 | -0.05 (-1.79%) | 877,511 |
| 8 Jul 2003 | HKD | 2.8001 | 2.8001 | 2.7 | 2.8001 | 1.2445 | +0.25 (+9.81%) | 3,709,132 |
