| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.1801 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 1.96 | 1.97 | 1.95 | 1.95 | 1.1801 | -0.04 (-2.01%) | 422,248 |
| 23 Dec 2003 | HKD | 1.93 | 1.99 | 1.93 | 1.99 | 1.2043 | +0.05 (+2.58%) | 3,578,413 |
| 22 Dec 2003 | HKD | 1.94 | 1.94 | 1.92 | 1.94 | 1.1741 | 0.0 (0.0%) | 498,020 |
| 19 Dec 2003 | HKD | 1.9 | 1.95 | 1.9 | 1.94 | 1.1741 | +0.03 (+1.57%) | 4,043,993 |
| 18 Dec 2003 | HKD | 1.91 | 1.92 | 1.9 | 1.91 | 1.1559 | 0.0 (0.0%) | 1,122,774 |
| 17 Dec 2003 | HKD | 1.93 | 1.95 | 1.9 | 1.91 | 1.1559 | -0.01 (-0.52%) | 4,753,322 |
| 16 Dec 2003 | HKD | 1.92 | 1.94 | 1.9 | 1.92 | 1.162 | 0.0 (0.0%) | 1,528,045 |
| 15 Dec 2003 | HKD | 1.97 | 1.98 | 1.92 | 1.92 | 1.162 | -0.05 (-2.54%) | 4,476,874 |
| 12 Dec 2003 | HKD | 1.99 | 2 | 1.96 | 1.97 | 1.1922 | -0.02 (-1.01%) | 1,828,260 |
| 11 Dec 2003 | HKD | 1.97 | 2.025 | 1.97 | 1.99 | 1.2043 | -0.01 (-0.50%) | 3,176,094 |
| 10 Dec 2003 | HKD | 1.97 | 2.025 | 1.96 | 2 | 1.2104 | +0.04 (+2.04%) | 4,539,604 |
| 9 Dec 2003 | HKD | 1.94 | 2 | 1.94 | 1.96 | 1.1862 | +0.03 (+1.55%) | 3,086,772 |
| 8 Dec 2003 | HKD | 2 | 2 | 1.93 | 1.93 | 1.168 | -0.07 (-3.50%) | 3,582,910 |
| 5 Dec 2003 | HKD | 2 | 2.05 | 2 | 2 | 1.2104 | 0.0 (0.0%) | 12,149,898 |
| 4 Dec 2003 | HKD | 1.98 | 2.025 | 1.95 | 2 | 1.2104 | +0.03 (+1.52%) | 17,086,548 |
| 3 Dec 2003 | HKD | 1.9 | 1.98 | 1.89 | 1.97 | 1.1922 | +0.05 (+2.60%) | 9,584,798 |
| 2 Dec 2003 | HKD | 1.87 | 1.93 | 1.87 | 1.92 | 1.162 | +0.06 (+3.22%) | 6,506,070 |
| 1 Dec 2003 | HKD | 1.84 | 1.88 | 1.84 | 1.8601 | 1.1257 | +0.01 (+0.55%) | 2,729,362 |
| 28 Nov 2003 | HKD | 1.83 | 1.85 | 1.83 | 1.85 | 1.1196 | +0.01 (+0.54%) | 1,773,571 |
| 27 Nov 2003 | HKD | 1.84 | 1.85 | 1.83 | 1.84 | 1.1135 | +0.01 (+0.55%) | 1,069,458 |
| 26 Nov 2003 | HKD | 1.83 | 1.84 | 1.82 | 1.83 | 1.1075 | 0.0 (0.0%) | 2,472,321 |
| 25 Nov 2003 | HKD | 1.83 | 1.8601 | 1.83 | 1.83 | 1.1075 | 0.0 (0.0%) | 1,909,214 |
| 24 Nov 2003 | HKD | 1.82 | 1.85 | 1.82 | 1.83 | 1.1075 | +0.01 (+0.55%) | 359,679 |
| 21 Nov 2003 | HKD | 1.84 | 1.84 | 1.81 | 1.82 | 1.1014 | -0.02 (-1.09%) | 1,097,925 |
| 20 Nov 2003 | HKD | 1.85 | 1.87 | 1.84 | 1.84 | 1.1135 | -0.01 (-0.54%) | 1,815,594 |
| 19 Nov 2003 | HKD | 1.87 | 1.88 | 1.84 | 1.85 | 1.1196 | -0.02 (-1.07%) | 3,275,435 |
| 18 Nov 2003 | HKD | 1.89 | 1.91 | 1.87 | 1.87 | 1.1317 | -0.03 (-1.58%) | 3,580,975 |
| 17 Nov 2003 | HKD | 1.91 | 1.91 | 1.9 | 1.9 | 1.1499 | -0.02 (-1.04%) | 3,544,254 |
| 14 Nov 2003 | HKD | 1.92 | 1.92 | 1.9 | 1.92 | 1.162 | +0.02 (+1.05%) | 2,597,368 |
