| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2003 | HKD | 126.4663 | 126.4663 | 118.972 | 121.7824 | 1,217.824 | -4.684 (-3.70%) | 172 |
| 15 Oct 2003 | HKD | 117.0985 | 131.1503 | 117.0985 | 126.4663 | 1,264.663 | +11.241 (+9.76%) | 896 |
| 14 Oct 2003 | HKD | 98.3627 | 121.7824 | 98.3627 | 115.2249 | 1,152.249 | +21.546 (+23.00%) | 654 |
| 13 Oct 2003 | HKD | 84.3109 | 98.3627 | 80.5637 | 93.6788 | 936.788 | +14.052 (+17.65%) | 798 |
| 10 Oct 2003 | HKD | 77.7534 | 81.5005 | 77.7534 | 79.6269 | 796.269 | 0.0 (0.0%) | 350 |
| 9 Oct 2003 | HKD | 79.6269 | 79.6269 | 76.8166 | 79.6269 | 796.269 | 0.0 (0.0%) | 500 |
| 8 Oct 2003 | HKD | 81.5005 | 81.5005 | 78.6902 | 79.6269 | 796.269 | -1.874 (-2.30%) | 580 |
| 7 Oct 2003 | HKD | 84.3109 | 84.3109 | 81.5005 | 81.5005 | 815.005 | -2.81 (-3.33%) | 160 |
| 6 Oct 2003 | HKD | 85.2477 | 85.2477 | 80.5637 | 84.3109 | 843.109 | 0.0 (0.0%) | 1,684 |
| 3 Oct 2003 | HKD | 88.9948 | 88.9948 | 84.3109 | 84.3109 | 843.109 | -5.621 (-6.25%) | 104 |
| 2 Oct 2003 | HKD | 90.8684 | 92.742 | 88.9948 | 89.9316 | 899.316 | 0.0 (0.0%) | 320 |
| 1 Oct 2003 | HKD | 89.9316 | 89.9316 | 89.9316 | 89.9316 | 899.316 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 76.8166 | 95.5523 | 76.8166 | 89.9316 | 899.316 | +9.368 (+11.63%) | 3,266 |
| 29 Sep 2003 | HKD | 84.3109 | 84.3109 | 79.6269 | 80.5637 | 805.637 | -1.874 (-2.27%) | 130 |
| 26 Sep 2003 | HKD | 79.6269 | 82.4373 | 76.8166 | 82.4373 | 824.373 | +3.747 (+4.76%) | 480 |
| 25 Sep 2003 | HKD | 78.6902 | 78.6902 | 76.8166 | 78.6902 | 786.902 | +1.874 (+2.44%) | 340 |
| 24 Sep 2003 | HKD | 79.6269 | 79.6269 | 76.8166 | 76.8166 | 768.166 | -2.81 (-3.53%) | 112 |
| 23 Sep 2003 | HKD | 79.6269 | 79.6269 | 79.6269 | 79.6269 | 796.269 | -6.558 (-7.61%) | 20 |
| 22 Sep 2003 | HKD | 88.9948 | 88.9948 | 82.4373 | 86.1845 | 861.845 | -5.621 (-6.12%) | 2,610 |
| 19 Sep 2003 | HKD | 91.8052 | 91.8052 | 91.8052 | 91.8052 | 918.052 | 0.0 (0.0%) | 70 |
| 18 Sep 2003 | HKD | 98.3627 | 98.3627 | 91.8052 | 91.8052 | 918.052 | 0.0 (0.0%) | 150 |
| 17 Sep 2003 | HKD | 91.8052 | 91.8052 | 91.8052 | 91.8052 | 918.052 | -1.874 (-2.00%) | 10 |
| 16 Sep 2003 | HKD | 93.6788 | 93.6788 | 93.6788 | 93.6788 | 936.788 | 0.0 (0.0%) | 54 |
| 15 Sep 2003 | HKD | 96.4891 | 96.4891 | 89.9316 | 93.6788 | 936.788 | +4.684 (+5.26%) | 66 |
| 12 Sep 2003 | HKD | 88.9948 | 88.9948 | 88.9948 | 88.9948 | 889.948 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 88.9948 | 88.9948 | 88.9948 | 88.9948 | 889.948 | +7.026 (+8.57%) | 8 |
| 10 Sep 2003 | HKD | 84.3109 | 84.3109 | 81.9689 | 81.9689 | 819.689 | 0.0 (0.0%) | 80 |
| 9 Sep 2003 | HKD | 84.3109 | 84.3109 | 81.9689 | 81.9689 | 819.689 | -0.468 (-0.57%) | 184 |
| 8 Sep 2003 | HKD | 84.3109 | 84.3109 | 81.9689 | 82.4373 | 824.373 | -0.937 (-1.12%) | 184 |
| 5 Sep 2003 | HKD | 81.9689 | 83.3741 | 81.9689 | 83.3741 | 833.741 | +3.747 (+4.71%) | 88 |
