| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | HKD | 1.28 | 1.3 | 1.26 | 1.29 | 0.9923 | +0.01 (+0.78%) | 24,073,426 |
| 21 May 2003 | HKD | 1.21 | 1.29 | 1.21 | 1.28 | 0.9846 | +0.07 (+5.79%) | 33,924,836 |
| 20 May 2003 | HKD | 1.21 | 1.22 | 1.2 | 1.21 | 0.9308 | 0.0 (0.0%) | 20,586,822 |
| 19 May 2003 | HKD | 1.15 | 1.22 | 1.15 | 1.21 | 0.9308 | +0.06 (+5.22%) | 28,966,631 |
| 16 May 2003 | HKD | 1.16 | 1.17 | 1.14 | 1.15 | 0.8846 | -0.01 (-0.86%) | 9,570,610 |
| 15 May 2003 | HKD | 1.15 | 1.16 | 1.14 | 1.16 | 0.8923 | 0.0 (0.0%) | 15,878,217 |
| 14 May 2003 | HKD | 1.1 | 1.16 | 1.1 | 1.16 | 0.8923 | +0.06 (+5.45%) | 27,050,429 |
| 13 May 2003 | HKD | 1.09 | 1.11 | 1.09 | 1.1 | 0.8462 | +0.01 (+0.92%) | 14,578,216 |
| 12 May 2003 | HKD | 1.07 | 1.11 | 1.07 | 1.09 | 0.8385 | +0.03 (+2.83%) | 11,437,412 |
| 9 May 2003 | HKD | 1.04 | 1.07 | 1.04 | 1.06 | 0.8154 | 0.0 (0.0%) | 3,374,804 |
| 8 May 2003 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.8154 | 0.0 (0.0%) | 0 |
| 7 May 2003 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 0.8154 | -0.02 (-1.85%) | 2,724,803 |
| 6 May 2003 | HKD | 1.09 | 1.1 | 1.07 | 1.08 | 0.8308 | 0.0 (0.0%) | 5,018,005 |
| 5 May 2003 | HKD | 1.09 | 1.09 | 1.08 | 1.08 | 0.8308 | 0.0 (0.0%) | 4,971,205 |
| 2 May 2003 | HKD | 1.07 | 1.08 | 1.07 | 1.08 | 0.8308 | +0.01 (+0.93%) | 2,501,203 |
| 1 May 2003 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.8231 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 0.8231 | -0.01 (-0.93%) | 3,172,003 |
| 29 Apr 2003 | HKD | 1.06 | 1.08 | 1.06 | 1.08 | 0.8308 | +0.02 (+1.89%) | 7,259,208 |
| 28 Apr 2003 | HKD | 1.03 | 1.07 | 1.03 | 1.06 | 0.8154 | +0.04 (+3.92%) | 8,039,209 |
| 25 Apr 2003 | HKD | 0.99 | 1.03 | 0.99 | 1.02 | 0.7846 | +0.01 (+0.99%) | 7,810,408 |
| 24 Apr 2003 | HKD | 0.99 | 1.02 | 0.95 | 1.01 | 0.7769 | +0.02 (+2.02%) | 13,156,014 |
| 23 Apr 2003 | HKD | 1.09 | 1.09 | 0.98 | 0.99 | 0.7615 | -0.1 (-9.17%) | 26,028,628 |
| 22 Apr 2003 | HKD | 1.11 | 1.11 | 1.08 | 1.09 | 0.8385 | -0.03 (-2.68%) | 4,981,605 |
| 21 Apr 2003 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 0.8615 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 0.8615 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | HKD | 1.12 | 1.12 | 1.11 | 1.12 | 0.8615 | 0.0 (0.0%) | 7,485,408 |
| 16 Apr 2003 | HKD | 1.11 | 1.13 | 1.11 | 1.12 | 0.8615 | 0.0 (0.0%) | 3,065,403 |
| 15 Apr 2003 | HKD | 1.13 | 1.13 | 1.12 | 1.12 | 0.8615 | 0.0 (0.0%) | 4,739,805 |
| 14 Apr 2003 | HKD | 1.14 | 1.15 | 1.11 | 1.12 | 0.8615 | -0.02 (-1.75%) | 8,101,609 |
| 11 Apr 2003 | HKD | 1.1 | 1.14 | 1.1 | 1.14 | 0.8769 | +0.05 (+4.59%) | 12,883,014 |
