| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2003 | HKD | 2.7 | 2.775 | 2.65 | 2.75 | 2.1154 | +0.075 (+2.80%) | 24,060,426 |
| 18 Sep 2003 | HKD | 2.75 | 2.775 | 2.625 | 2.675 | 2.0577 | -0.125 (-4.46%) | 22,490,024 |
| 17 Sep 2003 | HKD | 2.95 | 2.95 | 2.8 | 2.8 | 2.1538 | -0.1 (-3.45%) | 11,479,012 |
| 16 Sep 2003 | HKD | 2.875 | 2.9 | 2.825 | 2.9 | 2.2308 | 0.0 (0.0%) | 6,071,006 |
| 15 Sep 2003 | HKD | 2.95 | 2.95 | 2.85 | 2.9 | 2.2308 | -0.05 (-1.69%) | 11,099,412 |
| 12 Sep 2003 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.2692 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 2.875 | 2.975 | 2.875 | 2.95 | 2.2692 | +0.075 (+2.61%) | 10,379,211 |
| 10 Sep 2003 | HKD | 2.925 | 2.95 | 2.8 | 2.875 | 2.2115 | -0.075 (-2.54%) | 20,228,022 |
| 9 Sep 2003 | HKD | 3.1 | 3.1 | 2.925 | 2.95 | 2.2692 | -0.1 (-3.28%) | 19,060,620 |
| 8 Sep 2003 | HKD | 2.95 | 3.075 | 2.925 | 3.05 | 2.3462 | +0.1 (+3.39%) | 20,014,821 |
| 5 Sep 2003 | HKD | 3 | 3 | 2.95 | 2.95 | 2.2692 | -0.025 (-0.84%) | 8,400,609 |
| 4 Sep 2003 | HKD | 3.025 | 3.075 | 2.925 | 2.975 | 2.2885 | -0.025 (-0.83%) | 23,771,825 |
| 3 Sep 2003 | HKD | 2.975 | 3.05 | 2.9 | 3 | 2.3077 | +0.05 (+1.69%) | 29,650,432 |
| 2 Sep 2003 | HKD | 3.05 | 3.05 | 2.875 | 2.95 | 2.2692 | -0.1 (-3.28%) | 38,344,841 |
| 1 Sep 2003 | HKD | 3.175 | 3.175 | 3.05 | 3.05 | 2.3462 | -0.125 (-3.94%) | 38,264,241 |
| 29 Aug 2003 | HKD | 3.2 | 3.25 | 3.075 | 3.175 | 2.4423 | -0.025 (-0.78%) | 38,199,241 |
| 28 Aug 2003 | HKD | 3.1 | 3.225 | 3.025 | 3.2 | 2.4615 | +0.15 (+4.92%) | 36,623,639 |
| 27 Aug 2003 | HKD | 3.2 | 3.3 | 3.05 | 3.05 | 2.3462 | -0.125 (-3.94%) | 62,446,867 |
| 26 Aug 2003 | HKD | 3.025 | 3.175 | 2.975 | 3.175 | 2.4423 | +0.1 (+3.25%) | 35,296,338 |
| 25 Aug 2003 | HKD | 3.35 | 3.35 | 3 | 3.075 | 2.3654 | -0.275 (-8.21%) | 45,474,048 |
| 22 Aug 2003 | HKD | 3.425 | 3.475 | 3.275 | 3.35 | 2.5769 | -0.025 (-0.74%) | 30,807,433 |
| 21 Aug 2003 | HKD | 3.45 | 3.6 | 3.35 | 3.375 | 2.5962 | -0.125 (-3.57%) | 48,370,452 |
| 20 Aug 2003 | HKD | 3.25 | 3.5 | 3.225 | 3.5 | 2.6923 | +0.275 (+8.53%) | 37,224,240 |
| 19 Aug 2003 | HKD | 3.55 | 3.55 | 3.2 | 3.225 | 2.4808 | -0.225 (-6.52%) | 27,409,229 |
| 18 Aug 2003 | HKD | 3.275 | 3.5 | 3.275 | 3.45 | 2.6538 | +0.25 (+7.81%) | 25,942,828 |
| 15 Aug 2003 | HKD | 3.075 | 3.25 | 3.025 | 3.2 | 2.4615 | +0.15 (+4.92%) | 51,324,055 |
| 14 Aug 2003 | HKD | 2.85 | 3.075 | 2.75 | 3.05 | 2.3462 | +0.225 (+7.96%) | 33,815,636 |
| 13 Aug 2003 | HKD | 2.725 | 2.975 | 2.725 | 2.825 | 2.1731 | +0.125 (+4.63%) | 28,910,627 |
| 12 Aug 2003 | HKD | 2.45 | 2.7 | 2.45 | 2.7 | 2.0769 | +0.25 (+10.20%) | 17,851,619 |
| 11 Aug 2003 | HKD | 2.375 | 2.45 | 2.375 | 2.45 | 1.8846 | +0.05 (+2.08%) | 5,140,205 |
