| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | HKD | 2.275 | 2.325 | 2.175 | 2.2 | 1.3314 | -0.1 (-4.35%) | 6,665,738 |
| 9 Jul 2003 | HKD | 2.225 | 2.325 | 2.225 | 2.3 | 1.3919 | +0.2 (+9.52%) | 18,496,664 |
| 8 Jul 2003 | HKD | 2.125 | 2.15 | 2.075 | 2.1 | 1.2709 | +0.025 (+1.20%) | 4,190,158 |
| 7 Jul 2003 | HKD | 2.075 | 2.075 | 2.05 | 2.075 | 1.2558 | +0.025 (+1.22%) | 2,440,579 |
| 4 Jul 2003 | HKD | 1.99 | 2.075 | 1.99 | 2.05 | 1.2406 | +0.07 (+3.54%) | 6,707,874 |
| 3 Jul 2003 | HKD | 1.98 | 1.99 | 1.98 | 1.98 | 1.1983 | 0.0 (0.0%) | 842,719 |
| 2 Jul 2003 | HKD | 1.98 | 2 | 1.97 | 1.98 | 1.1983 | +0.01 (+0.51%) | 1,389,659 |
| 1 Jul 2003 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.1922 | 0.0 (0.0%) | 0 |
| 30 Jun 2003 | HKD | 1.98 | 1.98 | 1.97 | 1.97 | 1.1922 | -0.01 (-0.51%) | 966,656 |
| 27 Jun 2003 | HKD | 2 | 2 | 1.98 | 1.98 | 1.1983 | +0.01 (+0.51%) | 1,396,269 |
| 26 Jun 2003 | HKD | 1.98 | 1.98 | 1.97 | 1.97 | 1.1922 | 0.0 (0.0%) | 793,147 |
| 25 Jun 2003 | HKD | 1.95 | 1.99 | 1.95 | 1.97 | 1.1922 | +0.02 (+1.03%) | 951,776 |
| 24 Jun 2003 | HKD | 2 | 2 | 1.94 | 1.95 | 1.1801 | -0.04 (-2.01%) | 4,659,738 |
| 23 Jun 2003 | HKD | 2.1 | 2.1 | 1.98 | 1.99 | 1.2043 | -0.11 (-5.24%) | 4,821,672 |
| 20 Jun 2003 | HKD | 2.075 | 2.1 | 2.075 | 2.1 | 1.2709 | 0.0 (0.0%) | 723,747 |
| 19 Jun 2003 | HKD | 2.075 | 2.15 | 2.075 | 2.1 | 1.2709 | +0.025 (+1.20%) | 2,316,650 |
| 18 Jun 2003 | HKD | 2.2 | 2.2 | 2.05 | 2.075 | 1.2558 | -0.125 (-5.68%) | 6,586,424 |
| 17 Jun 2003 | HKD | 2.125 | 2.225 | 2.125 | 2.2 | 1.3314 | +0.075 (+3.53%) | 3,450,189 |
| 16 Jun 2003 | HKD | 2.125 | 2.15 | 2.125 | 2.125 | 1.286 | 0.0 (0.0%) | 566,770 |
| 13 Jun 2003 | HKD | 2.125 | 2.15 | 2.1 | 2.125 | 1.286 | -0.025 (-1.16%) | 1,341,740 |
| 12 Jun 2003 | HKD | 2.15 | 2.175 | 2.125 | 2.15 | 1.3011 | +0.025 (+1.18%) | 1,298,956 |
| 11 Jun 2003 | HKD | 2.225 | 2.225 | 2.125 | 2.125 | 1.286 | -0.075 (-3.41%) | 4,380,897 |
| 10 Jun 2003 | HKD | 2.175 | 2.25 | 2.125 | 2.2 | 1.3314 | +0.025 (+1.15%) | 7,663,781 |
| 9 Jun 2003 | HKD | 2.125 | 2.2 | 2.1 | 2.175 | 1.3163 | +0.025 (+1.16%) | 4,900,987 |
| 6 Jun 2003 | HKD | 2.175 | 2.175 | 2.1 | 2.15 | 1.3011 | -0.025 (-1.15%) | 6,591,698 |
| 5 Jun 2003 | HKD | 2.05 | 2.175 | 2.025 | 2.175 | 1.3163 | +0.15 (+7.41%) | 12,060,874 |
| 4 Jun 2003 | HKD | 2.025 | 2.025 | 2.025 | 2.025 | 1.2255 | 0.0 (0.0%) | 0 |
| 3 Jun 2003 | HKD | 2 | 2.025 | 1.98 | 2.025 | 1.2255 | 0.0 (0.0%) | 2,541,375 |
| 2 Jun 2003 | HKD | 2.025 | 2.05 | 1.96 | 2.025 | 1.2255 | -0.025 (-1.22%) | 5,284,341 |
| 30 May 2003 | HKD | 1.93 | 2.075 | 1.93 | 2.05 | 1.2406 | +0.1 (+5.13%) | 4,704,352 |
