| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | HKD | 2.325 | 2.4 | 2.325 | 2.35 | 1.8077 | +0.025 (+1.08%) | 7,425,608 |
| 6 Aug 2003 | HKD | 2.4 | 2.4 | 2.325 | 2.325 | 1.7885 | -0.075 (-3.12%) | 10,696,411 |
| 5 Aug 2003 | HKD | 2.5 | 2.5 | 2.4 | 2.4 | 1.8462 | -0.075 (-3.03%) | 8,228,879 |
| 4 Aug 2003 | HKD | 2.375 | 2.475 | 2.375 | 2.475 | 1.9038 | +0.1 (+4.21%) | 9,854,011 |
| 1 Aug 2003 | HKD | 2.25 | 2.4 | 2.25 | 2.375 | 1.8269 | +0.175 (+7.95%) | 38,043,241 |
| 31 Jul 2003 | HKD | 2.075 | 2.225 | 2.075 | 2.2 | 1.6923 | +0.1 (+4.76%) | 21,455,223 |
| 30 Jul 2003 | HKD | 2.1 | 2.125 | 2.075 | 2.1 | 1.6154 | -0.025 (-1.18%) | 10,467,611 |
| 29 Jul 2003 | HKD | 2.125 | 2.15 | 2.05 | 2.125 | 1.6346 | +0.025 (+1.19%) | 14,617,216 |
| 28 Jul 2003 | HKD | 2.025 | 2.125 | 2.025 | 2.1 | 1.6154 | +0.11 (+5.53%) | 19,315,421 |
| 25 Jul 2003 | HKD | 1.98 | 2.025 | 1.96 | 1.99 | 1.5308 | +0.01 (+0.51%) | 10,706,811 |
| 24 Jul 2003 | HKD | 1.98 | 2.025 | 1.91 | 1.98 | 1.5231 | -0.01 (-0.50%) | 39,683,842 |
| 23 Jul 2003 | HKD | 2.125 | 2.125 | 1.99 | 1.99 | 1.5308 | -0.11 (-5.24%) | 27,513,229 |
| 22 Jul 2003 | HKD | 2.125 | 2.15 | 2.025 | 2.1 | 1.6154 | 0.0 (0.0%) | 17,659,219 |
| 21 Jul 2003 | HKD | 2.15 | 2.2 | 2.05 | 2.1 | 1.6154 | -0.025 (-1.18%) | 11,005,812 |
| 18 Jul 2003 | HKD | 2.05 | 2.15 | 1.99 | 2.125 | 1.6346 | +0.075 (+3.66%) | 23,342,825 |
| 17 Jul 2003 | HKD | 2.125 | 2.225 | 2 | 2.05 | 1.5769 | -0.075 (-3.53%) | 27,162,229 |
| 16 Jul 2003 | HKD | 2.125 | 2.275 | 2.1 | 2.125 | 1.6346 | 0.0 (0.0%) | 30,794,433 |
| 15 Jul 2003 | HKD | 2.175 | 2.175 | 1.99 | 2.125 | 1.6346 | 0.0 (0.0%) | 36,129,639 |
| 14 Jul 2003 | HKD | 2.05 | 2.175 | 2.025 | 2.125 | 1.6346 | +0.075 (+3.66%) | 25,581,427 |
| 11 Jul 2003 | HKD | 1.94 | 2.075 | 1.93 | 2.05 | 1.5769 | +0.08 (+4.06%) | 36,722,439 |
| 10 Jul 2003 | HKD | 1.94 | 1.99 | 1.93 | 1.97 | 1.5154 | +0.04 (+2.07%) | 23,207,625 |
| 9 Jul 2003 | HKD | 1.88 | 1.95 | 1.88 | 1.93 | 1.4846 | +0.06 (+3.21%) | 39,208,042 |
| 8 Jul 2003 | HKD | 1.82 | 1.88 | 1.79 | 1.87 | 1.4385 | +0.07 (+3.89%) | 40,651,043 |
| 7 Jul 2003 | HKD | 1.71 | 1.81 | 1.69 | 1.8 | 1.3846 | +0.1 (+5.88%) | 39,637,042 |
| 4 Jul 2003 | HKD | 1.73 | 1.75 | 1.68 | 1.7 | 1.3077 | -0.02 (-1.16%) | 27,937,030 |
| 3 Jul 2003 | HKD | 1.59 | 1.72 | 1.58 | 1.72 | 1.3231 | +0.15 (+9.55%) | 40,359,843 |
| 2 Jul 2003 | HKD | 1.61 | 1.62 | 1.55 | 1.57 | 1.2077 | -0.03 (-1.88%) | 18,228,619 |
| 1 Jul 2003 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.2308 | 0.0 (0.0%) | 0 |
| 30 Jun 2003 | HKD | 1.66 | 1.66 | 1.59 | 1.6 | 1.2308 | -0.06 (-3.61%) | 33,958,636 |
| 27 Jun 2003 | HKD | 1.64 | 1.69 | 1.63 | 1.66 | 1.2769 | +0.03 (+1.84%) | 30,875,033 |
