| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 11.5 | -0.018 (-7.26%) | 40,000 |
| 1 Oct 2003 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 12.4 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 12.4 | +0.005 (+2.06%) | 20,000 |
| 29 Sep 2003 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 12.15 | 0.0 (0.0%) | 0 |
| 26 Sep 2003 | HKD | 0.245 | 0.245 | 0.24 | 0.243 | 12.15 | +0.002 (+0.83%) | 117,600 |
| 25 Sep 2003 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 12.05 | -0.001 (-0.41%) | 89,600 |
| 24 Sep 2003 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 12.1 | 0.0 (0.0%) | 0 |
| 23 Sep 2003 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 12.1 | -0.008 (-3.20%) | 20,000 |
| 22 Sep 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 12.5 | 0.0 (0.0%) | 0 |
| 19 Sep 2003 | HKD | 0.248 | 0.25 | 0.248 | 0.25 | 12.5 | -0.015 (-5.66%) | 36,800 |
| 18 Sep 2003 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 13.25 | 0.0 (0.0%) | 0 |
| 17 Sep 2003 | HKD | 0.248 | 0.27 | 0.248 | 0.265 | 13.25 | +0.025 (+10.42%) | 40,800 |
| 16 Sep 2003 | HKD | 0.246 | 0.246 | 0.24 | 0.24 | 12 | -0.035 (-12.73%) | 42,400 |
| 15 Sep 2003 | HKD | 0.25 | 0.275 | 0.24 | 0.275 | 13.75 | +0.04 (+17.02%) | 218,400 |
| 12 Sep 2003 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 11.75 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 0.233 | 0.235 | 0.233 | 0.235 | 11.75 | +0.004 (+1.73%) | 51,200 |
| 10 Sep 2003 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 11.55 | 0.0 (0.0%) | 0 |
| 9 Sep 2003 | HKD | 0.24 | 0.241 | 0.231 | 0.231 | 11.55 | -0.009 (-3.75%) | 58,400 |
| 8 Sep 2003 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 12 | +0.005 (+2.13%) | 44,000 |
| 5 Sep 2003 | HKD | 0.238 | 0.238 | 0.235 | 0.235 | 11.75 | -0.01 (-4.08%) | 161,600 |
| 4 Sep 2003 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 12.25 | 0.0 (0.0%) | 127,200 |
| 3 Sep 2003 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 12.25 | 0.0 (0.0%) | 0 |
| 2 Sep 2003 | HKD | 0.246 | 0.25 | 0.245 | 0.245 | 12.25 | -0.005 (-2%) | 305,600 |
| 1 Sep 2003 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 12.5 | +0.001 (+0.40%) | 154,800 |
| 29 Aug 2003 | HKD | 0.249 | 0.249 | 0.235 | 0.249 | 12.45 | +0.012 (+5.06%) | 3,200 |
| 28 Aug 2003 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 11.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2003 | HKD | 0.237 | 0.237 | 0.236 | 0.237 | 11.85 | +0.005 (+2.16%) | 33,600 |
| 26 Aug 2003 | HKD | 0.238 | 0.243 | 0.231 | 0.232 | 11.6 | -0.007 (-2.93%) | 80,000 |
| 25 Aug 2003 | HKD | 0.238 | 0.239 | 0.238 | 0.239 | 11.95 | +0.009 (+3.91%) | 1,600 |
| 22 Aug 2003 | HKD | 0.236 | 0.242 | 0.228 | 0.23 | 11.5 | -0.01 (-4.17%) | 140,000 |
