| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | HKD | 1.83 | 1.8601 | 1.74 | 1.83 | 1.1075 | +0.02 (+1.10%) | 27,748,408 |
| 1 Oct 2003 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.0954 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 1.93 | 1.93 | 1.8 | 1.81 | 1.0954 | -0.09 (-4.74%) | 23,077,483 |
| 29 Sep 2003 | HKD | 1.9 | 1.92 | 1.89 | 1.9 | 1.1499 | -0.02 (-1.04%) | 5,367,684 |
| 26 Sep 2003 | HKD | 1.93 | 1.93 | 1.92 | 1.92 | 1.162 | -0.02 (-1.03%) | 2,302,580 |
| 25 Sep 2003 | HKD | 1.96 | 1.97 | 1.92 | 1.94 | 1.1741 | -0.04 (-2.02%) | 6,377,231 |
| 24 Sep 2003 | HKD | 1.99 | 1.99 | 1.97 | 1.98 | 1.1983 | +0.02 (+1.02%) | 2,584,639 |
| 23 Sep 2003 | HKD | 1.95 | 1.97 | 1.95 | 1.96 | 1.1862 | 0.0 (0.0%) | 1,635,522 |
| 22 Sep 2003 | HKD | 1.97 | 1.98 | 1.96 | 1.96 | 1.1862 | -0.04 (-2%) | 1,742,603 |
| 19 Sep 2003 | HKD | 2 | 2.025 | 1.98 | 2 | 1.2104 | 0.0 (0.0%) | 4,819,596 |
| 18 Sep 2003 | HKD | 1.98 | 2 | 1.95 | 2 | 1.2104 | +0.01 (+0.50%) | 4,010,942 |
| 17 Sep 2003 | HKD | 2.05 | 2.05 | 1.99 | 1.99 | 1.2043 | -0.035 (-1.73%) | 2,860,286 |
| 16 Sep 2003 | HKD | 1.98 | 2.025 | 1.96 | 2.025 | 1.2255 | +0.025 (+1.25%) | 5,680,914 |
| 15 Sep 2003 | HKD | 2 | 2.025 | 1.98 | 2 | 1.2104 | 0.0 (0.0%) | 3,526,199 |
| 12 Sep 2003 | HKD | 2 | 2 | 2 | 2 | 1.2104 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 1.95 | 2 | 1.95 | 2 | 1.2104 | +0.06 (+3.09%) | 3,342,783 |
| 10 Sep 2003 | HKD | 1.98 | 1.99 | 1.91 | 1.94 | 1.1741 | -0.05 (-2.51%) | 5,522,285 |
| 9 Sep 2003 | HKD | 2.05 | 2.075 | 1.99 | 1.99 | 1.2043 | -0.06 (-2.93%) | 5,150,867 |
| 8 Sep 2003 | HKD | 2 | 2.075 | 1.98 | 2.05 | 1.2406 | +0.05 (+2.50%) | 4,187,154 |
| 5 Sep 2003 | HKD | 2 | 2.025 | 1.98 | 2 | 1.2104 | -0.025 (-1.23%) | 5,528,894 |
| 4 Sep 2003 | HKD | 2.025 | 2.025 | 1.99 | 2.025 | 1.2255 | -0.025 (-1.22%) | 4,144,969 |
| 3 Sep 2003 | HKD | 1.99 | 2.1 | 1.97 | 2.05 | 1.2406 | +0.08 (+4.06%) | 11,122,232 |
| 2 Sep 2003 | HKD | 1.98 | 1.99 | 1.96 | 1.97 | 1.1922 | -0.03 (-1.50%) | 2,419,098 |
| 1 Sep 2003 | HKD | 1.97 | 2 | 1.96 | 2 | 1.2104 | +0.03 (+1.52%) | 3,947,413 |
| 29 Aug 2003 | HKD | 1.96 | 1.98 | 1.96 | 1.97 | 1.1922 | +0.02 (+1.03%) | 2,626,762 |
| 28 Aug 2003 | HKD | 1.98 | 2 | 1.95 | 1.95 | 1.1801 | -0.03 (-1.52%) | 1,698,656 |
| 27 Aug 2003 | HKD | 2 | 2.025 | 1.97 | 1.98 | 1.1983 | -0.02 (-1%) | 2,278,645 |
| 26 Aug 2003 | HKD | 2 | 2.025 | 1.96 | 2 | 1.2104 | 0.0 (0.0%) | 4,999,304 |
| 25 Aug 2003 | HKD | 1.99 | 2.05 | 1.98 | 2 | 1.2104 | +0.01 (+0.50%) | 8,271,861 |
| 22 Aug 2003 | HKD | 1.91 | 2 | 1.91 | 1.99 | 1.2043 | +0.09 (+4.74%) | 12,797,127 |
