| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | HKD | 1.92 | 1.93 | 1.89 | 1.9 | 1.1499 | -0.03 (-1.55%) | 16,025,382 |
| 20 Aug 2003 | HKD | 2.05 | 2.05 | 1.89 | 1.93 | 1.168 | -0.145 (-6.99%) | 15,009,083 |
| 19 Aug 2003 | HKD | 2.15 | 2.15 | 2.075 | 2.075 | 1.2558 | -0.025 (-1.19%) | 3,081,706 |
| 18 Aug 2003 | HKD | 2.1 | 2.125 | 2.075 | 2.1 | 1.2709 | -0.05 (-2.33%) | 2,914,815 |
| 15 Aug 2003 | HKD | 2.2 | 2.2 | 2.1 | 2.15 | 1.3011 | -0.125 (-5.49%) | 4,590,337 |
| 14 Aug 2003 | HKD | 2.225 | 2.325 | 2.2 | 2.275 | 1.3768 | +0.1 (+4.60%) | 10,522,415 |
| 13 Aug 2003 | HKD | 2.1 | 2.175 | 2.1 | 2.175 | 1.3163 | +0.1 (+4.82%) | 2,146,454 |
| 12 Aug 2003 | HKD | 2.075 | 2.1 | 2.05 | 2.075 | 1.2558 | -0.025 (-1.19%) | 1,901,900 |
| 11 Aug 2003 | HKD | 2.05 | 2.1 | 2.05 | 2.1 | 1.2709 | +0.05 (+2.44%) | 505,631 |
| 8 Aug 2003 | HKD | 2.05 | 2.075 | 2.025 | 2.05 | 1.2406 | 0.0 (0.0%) | 897,247 |
| 7 Aug 2003 | HKD | 2.075 | 2.1 | 2.05 | 2.05 | 1.2406 | -0.025 (-1.20%) | 850,701 |
| 6 Aug 2003 | HKD | 2.175 | 2.175 | 2.075 | 2.075 | 1.2558 | -0.075 (-3.49%) | 1,239,292 |
| 5 Aug 2003 | HKD | 2.15 | 2.175 | 2.15 | 2.15 | 1.3011 | +0.025 (+1.18%) | 776,623 |
| 4 Aug 2003 | HKD | 2.15 | 2.15 | 2.125 | 2.125 | 1.286 | -0.05 (-2.30%) | 1,557,375 |
| 1 Aug 2003 | HKD | 2.175 | 2.2 | 2.15 | 2.175 | 1.3163 | 0.0 (0.0%) | 3,410,531 |
| 31 Jul 2003 | HKD | 2.2 | 2.225 | 2.15 | 2.175 | 1.3163 | -0.075 (-3.33%) | 1,964,691 |
| 30 Jul 2003 | HKD | 2.275 | 2.275 | 2.225 | 2.25 | 1.3617 | 0.0 (0.0%) | 1,791,190 |
| 29 Jul 2003 | HKD | 2.225 | 2.275 | 2.225 | 2.25 | 1.3617 | 0.0 (0.0%) | 2,749,576 |
| 28 Jul 2003 | HKD | 2.25 | 2.25 | 2.225 | 2.25 | 1.3617 | +0.025 (+1.12%) | 1,814,323 |
| 25 Jul 2003 | HKD | 2.175 | 2.225 | 2.175 | 2.225 | 1.3465 | +0.025 (+1.14%) | 1,062,486 |
| 24 Jul 2003 | HKD | 2.2 | 2.225 | 2.175 | 2.2 | 1.3314 | +0.025 (+1.15%) | 1,050,920 |
| 23 Jul 2003 | HKD | 2.25 | 2.25 | 2.175 | 2.175 | 1.3163 | -0.075 (-3.33%) | 3,203,297 |
| 22 Jul 2003 | HKD | 2.275 | 2.3 | 2.225 | 2.25 | 1.3617 | -0.05 (-2.17%) | 3,337,826 |
| 21 Jul 2003 | HKD | 2.3 | 2.325 | 2.3 | 2.3 | 1.3919 | +0.025 (+1.10%) | 3,671,858 |
| 18 Jul 2003 | HKD | 2.225 | 2.275 | 2.225 | 2.275 | 1.3768 | +0.025 (+1.11%) | 745,228 |
| 17 Jul 2003 | HKD | 2.275 | 2.325 | 2.25 | 2.25 | 1.3617 | -0.1 (-4.26%) | 2,343,088 |
| 16 Jul 2003 | HKD | 2.275 | 2.375 | 2.25 | 2.35 | 1.4222 | +0.075 (+3.30%) | 4,216,897 |
| 15 Jul 2003 | HKD | 2.4 | 2.425 | 2.25 | 2.275 | 1.3768 | -0.125 (-5.21%) | 3,754,228 |
| 14 Jul 2003 | HKD | 2.25 | 2.425 | 2.25 | 2.4 | 1.4524 | +0.15 (+6.67%) | 8,323,085 |
| 11 Jul 2003 | HKD | 2.15 | 2.3 | 2.15 | 2.25 | 1.3617 | +0.05 (+2.27%) | 3,739,357 |
