| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2003 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 4.4737 | 0.0 (0.0%) | 22,200 |
| 11 Aug 2003 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 4.4737 | 0.0 (0.0%) | 20,400 |
| 8 Aug 2003 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 4.4737 | 0.0 (0.0%) | 1,400 |
| 7 Aug 2003 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 4.4737 | 0.0 (0.0%) | 20,460 |
| 6 Aug 2003 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 4.4737 | 0.0 (0.0%) | 200 |
| 5 Aug 2003 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 4.4737 | -0.01 (-1.96%) | 42,520 |
| 4 Aug 2003 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 4.5632 | +0.01 (+2%) | 55,000 |
| 1 Aug 2003 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 4.4737 | -0.02 (-3.85%) | 61,560 |
| 31 Jul 2003 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 4.6526 | +0.02 (+4%) | 31,800 |
| 30 Jul 2003 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 4.4737 | -0.01 (-1.96%) | 71,000 |
| 29 Jul 2003 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 4.5632 | 0.0 (0.0%) | 30,000 |
| 28 Jul 2003 | HKD | 0.52 | 0.52 | 0.49 | 0.51 | 4.5632 | 0.0 (0.0%) | 44,600 |
| 25 Jul 2003 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 4.5632 | 0.0 (0.0%) | 5,800 |
| 24 Jul 2003 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 4.5632 | +0.01 (+2%) | 5,179 |
| 23 Jul 2003 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 4.4737 | -0.03 (-5.66%) | 63,100 |
| 22 Jul 2003 | HKD | 0.55 | 0.55 | 0.51 | 0.53 | 4.7421 | 0.0 (0.0%) | 19,200 |
| 21 Jul 2003 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 4.7421 | +0.01 (+1.92%) | 113,000 |
| 18 Jul 2003 | HKD | 0.52 | 0.54 | 0.51 | 0.52 | 4.6526 | 0.0 (0.0%) | 102,460 |
| 17 Jul 2003 | HKD | 0.52 | 0.56 | 0.52 | 0.52 | 4.6526 | 0.0 (0.0%) | 474,600 |
| 16 Jul 2003 | HKD | 0.495 | 0.54 | 0.495 | 0.52 | 4.6526 | +0.035 (+7.22%) | 340,340 |
| 15 Jul 2003 | HKD | 0.48 | 0.49 | 0.475 | 0.485 | 4.3395 | +0.01 (+2.11%) | 194,400 |
| 14 Jul 2003 | HKD | 0.46 | 0.48 | 0.46 | 0.475 | 4.25 | +0.015 (+3.26%) | 123,500 |
| 11 Jul 2003 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 4.1158 | 0.0 (0.0%) | 45,500 |
| 10 Jul 2003 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 4.1158 | -0.01 (-2.13%) | 9,800 |
| 9 Jul 2003 | HKD | 0.455 | 0.47 | 0.44 | 0.47 | 4.2053 | +0.02 (+4.44%) | 48,000 |
| 8 Jul 2003 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 4.0263 | -0.02 (-4.26%) | 29,800 |
| 7 Jul 2003 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.2053 | 0.0 (0.0%) | 0 |
| 4 Jul 2003 | HKD | 0.465 | 0.47 | 0.445 | 0.47 | 4.2053 | 0.0 (0.0%) | 19,300 |
| 3 Jul 2003 | HKD | 0.46 | 0.47 | 0.45 | 0.47 | 4.2053 | +0.015 (+3.30%) | 92,100 |
| 2 Jul 2003 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 4.0711 | 0.0 (0.0%) | 26,800 |
