| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | HKD | 1.82 | 1.83 | 1.76 | 1.83 | 0.915 | +0.03 (+1.67%) | 2,248,000 |
| 30 Jul 2003 | HKD | 1.82 | 1.82 | 1.78 | 1.8 | 0.9 | -0.01 (-0.55%) | 1,404,000 |
| 29 Jul 2003 | HKD | 1.8 | 1.82 | 1.76 | 1.81 | 0.905 | +0.03 (+1.69%) | 4,796,000 |
| 28 Jul 2003 | HKD | 1.78 | 1.8 | 1.75 | 1.78 | 0.89 | +0.04 (+2.30%) | 3,772,000 |
| 25 Jul 2003 | HKD | 1.76 | 1.77 | 1.74 | 1.74 | 0.87 | +0.01 (+0.58%) | 3,220,000 |
| 24 Jul 2003 | HKD | 1.72 | 1.74 | 1.7 | 1.73 | 0.865 | +0.04 (+2.37%) | 4,424,000 |
| 23 Jul 2003 | HKD | 1.78 | 1.78 | 1.66 | 1.69 | 0.845 | -0.06 (-3.43%) | 2,104,000 |
| 22 Jul 2003 | HKD | 1.75 | 1.76 | 1.69 | 1.75 | 0.875 | 0.0 (0.0%) | 4,332,000 |
| 21 Jul 2003 | HKD | 1.77 | 1.81 | 1.73 | 1.75 | 0.875 | 0.0 (0.0%) | 6,740,000 |
| 18 Jul 2003 | HKD | 1.7 | 1.75 | 1.66 | 1.75 | 0.875 | +0.05 (+2.94%) | 5,128,000 |
| 17 Jul 2003 | HKD | 1.83 | 1.88 | 1.68 | 1.7 | 0.85 | -0.13 (-7.10%) | 11,920,000 |
| 16 Jul 2003 | HKD | 1.72 | 1.84 | 1.72 | 1.83 | 0.915 | +0.11 (+6.40%) | 12,288,000 |
| 15 Jul 2003 | HKD | 1.64 | 1.74 | 1.64 | 1.72 | 0.86 | +0.1 (+6.17%) | 13,839,000 |
| 14 Jul 2003 | HKD | 1.58 | 1.67 | 1.58 | 1.62 | 0.81 | +0.07 (+4.52%) | 11,328,000 |
| 11 Jul 2003 | HKD | 1.54 | 1.57 | 1.51 | 1.55 | 0.775 | +0.01 (+0.65%) | 3,988,000 |
| 10 Jul 2003 | HKD | 1.58 | 1.59 | 1.51 | 1.54 | 0.77 | -0.03 (-1.91%) | 3,400,000 |
| 9 Jul 2003 | HKD | 1.54 | 1.58 | 1.53 | 1.57 | 0.785 | +0.06 (+3.97%) | 4,360,000 |
| 8 Jul 2003 | HKD | 1.51 | 1.56 | 1.5 | 1.51 | 0.755 | 0.0 (0.0%) | 6,652,000 |
| 7 Jul 2003 | HKD | 1.45 | 1.52 | 1.43 | 1.51 | 0.755 | +0.06 (+4.14%) | 8,980,000 |
| 4 Jul 2003 | HKD | 1.42 | 1.45 | 1.4 | 1.45 | 0.725 | +0.04 (+2.84%) | 6,100,000 |
| 3 Jul 2003 | HKD | 1.38 | 1.43 | 1.36 | 1.41 | 0.705 | +0.06 (+4.44%) | 6,980,000 |
| 2 Jul 2003 | HKD | 1.44 | 1.45 | 1.35 | 1.35 | 0.675 | -0.08 (-5.59%) | 4,840,000 |
| 1 Jul 2003 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 0.715 | 0.0 (0.0%) | 0 |
| 30 Jun 2003 | HKD | 1.47 | 1.48 | 1.42 | 1.43 | 0.715 | -0.05 (-3.38%) | 2,580,000 |
| 27 Jun 2003 | HKD | 1.5 | 1.5 | 1.47 | 1.48 | 0.74 | 0.0 (0.0%) | 1,700,000 |
| 26 Jun 2003 | HKD | 1.48 | 1.52 | 1.48 | 1.48 | 0.74 | 0.0 (0.0%) | 864,000 |
| 25 Jun 2003 | HKD | 1.49 | 1.49 | 1.45 | 1.48 | 0.74 | +0.03 (+2.07%) | 1,984,000 |
| 24 Jun 2003 | HKD | 1.48 | 1.48 | 1.43 | 1.45 | 0.725 | -0.03 (-2.03%) | 2,484,000 |
| 23 Jun 2003 | HKD | 1.56 | 1.56 | 1.43 | 1.48 | 0.74 | -0.05 (-3.27%) | 5,212,000 |
| 20 Jun 2003 | HKD | 1.55 | 1.57 | 1.5 | 1.53 | 0.765 | -0.01 (-0.65%) | 2,264,000 |
