| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2003 | HKD | 74.943 | 74.943 | 74.943 | 74.943 | 749.43 | 0.0 (0.0%) | 368 |
| 6 Jun 2003 | HKD | 79.1586 | 81.9689 | 74.0062 | 74.943 | 749.43 | -2.342 (-3.03%) | 1,024 |
| 5 Jun 2003 | HKD | 77.285 | 77.285 | 77.285 | 77.285 | 772.85 | -1.405 (-1.79%) | 216 |
| 4 Jun 2003 | HKD | 78.6902 | 78.6902 | 78.6902 | 78.6902 | 786.902 | 0.0 (0.0%) | 0 |
| 3 Jun 2003 | HKD | 70.2591 | 79.6269 | 69.3223 | 78.6902 | 786.902 | +6.089 (+8.39%) | 1,844 |
| 2 Jun 2003 | HKD | 67.9171 | 79.6269 | 63.2332 | 72.601 | 726.01 | +4.684 (+6.90%) | 3,768 |
| 30 May 2003 | HKD | 51.5233 | 67.9171 | 51.5233 | 67.9171 | 679.171 | +16.862 (+33.03%) | 1,748 |
| 29 May 2003 | HKD | 49.1813 | 52.9285 | 49.1813 | 51.0549 | 510.549 | +2.342 (+4.81%) | 440 |
| 28 May 2003 | HKD | 48.2446 | 49.1813 | 48.2446 | 48.713 | 487.13 | +0.468 (+0.97%) | 1,280 |
| 27 May 2003 | HKD | 46.8394 | 48.2446 | 46.8394 | 48.2446 | 482.446 | 0.0 (0.0%) | 1,500 |
| 26 May 2003 | HKD | 49.1813 | 49.1813 | 48.2446 | 48.2446 | 482.446 | -0.937 (-1.90%) | 1,000 |
| 23 May 2003 | HKD | 49.1813 | 49.1813 | 49.1813 | 49.1813 | 491.813 | +1.873 (+3.96%) | 788 |
| 22 May 2003 | HKD | 45.4342 | 47.3078 | 45.4342 | 47.3078 | 473.078 | 0.0 (0.0%) | 164 |
| 21 May 2003 | HKD | 47.3078 | 47.3078 | 47.3078 | 47.3078 | 473.078 | 0.0 (0.0%) | 240 |
| 20 May 2003 | HKD | 47.3078 | 47.3078 | 47.3078 | 47.3078 | 473.078 | +0.468 (+1.00%) | 400 |
| 19 May 2003 | HKD | 46.8394 | 46.8394 | 46.8394 | 46.8394 | 468.394 | +0.468 (+1.01%) | 240 |
| 16 May 2003 | HKD | 46.8394 | 46.8394 | 46.371 | 46.371 | 463.71 | +1.874 (+4.21%) | 760 |
| 15 May 2003 | HKD | 48.2446 | 48.2446 | 42.1554 | 44.4974 | 444.974 | -4.216 (-8.65%) | 800 |
| 14 May 2003 | HKD | 48.713 | 48.713 | 48.713 | 48.713 | 487.13 | -0.468 (-0.95%) | 300 |
| 13 May 2003 | HKD | 49.1813 | 49.1813 | 49.1813 | 49.1813 | 491.813 | 0.0 (0.0%) | 2,336 |
| 12 May 2003 | HKD | 49.1813 | 49.1813 | 49.1813 | 49.1813 | 491.813 | 0.0 (0.0%) | 200 |
| 9 May 2003 | HKD | 49.1813 | 49.1813 | 49.1813 | 49.1813 | 491.813 | 0.0 (0.0%) | 300 |
| 8 May 2003 | HKD | 49.1813 | 49.1813 | 49.1813 | 49.1813 | 491.813 | 0.0 (0.0%) | 0 |
| 7 May 2003 | HKD | 50.1181 | 50.1181 | 49.1813 | 49.1813 | 491.813 | -0.937 (-1.87%) | 2,388 |
| 6 May 2003 | HKD | 50.1181 | 50.5865 | 50.1181 | 50.1181 | 501.181 | -0.468 (-0.93%) | 48 |
| 5 May 2003 | HKD | 51.0549 | 56.2073 | 50.5865 | 50.5865 | 505.865 | -3.279 (-6.09%) | 440 |
| 2 May 2003 | HKD | 53.8653 | 53.8653 | 53.8653 | 53.8653 | 538.653 | 0.0 (0.0%) | 0 |
| 1 May 2003 | HKD | 53.8653 | 53.8653 | 53.8653 | 53.8653 | 538.653 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 52.4601 | 53.8653 | 52.4601 | 53.8653 | 538.653 | +1.405 (+2.68%) | 300 |
| 29 Apr 2003 | HKD | 52.4601 | 52.4601 | 52.4601 | 52.4601 | 524.601 | 0.0 (0.0%) | 0 |
