| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.0615 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 1.44 | 1.44 | 1.42 | 1.44 | 1.0615 | 0.0 (0.0%) | 2,962,643 |
| 23 Dec 2003 | HKD | 1.45 | 1.46 | 1.42 | 1.44 | 1.0615 | 0.0 (0.0%) | 2,805,287 |
| 22 Dec 2003 | HKD | 1.47 | 1.47 | 1.43 | 1.44 | 1.0615 | 0.0 (0.0%) | 3,288,209 |
| 19 Dec 2003 | HKD | 1.45 | 1.47 | 1.43 | 1.44 | 1.0615 | 0.0 (0.0%) | 4,270,330 |
| 18 Dec 2003 | HKD | 1.43 | 1.45 | 1.4 | 1.44 | 1.0615 | 0.0 (0.0%) | 6,608,974 |
| 17 Dec 2003 | HKD | 1.48 | 1.49 | 1.43 | 1.44 | 1.0615 | -0.04 (-2.70%) | 5,339,269 |
| 16 Dec 2003 | HKD | 1.49 | 1.49 | 1.45 | 1.48 | 1.091 | -0.02 (-1.33%) | 8,323,617 |
| 15 Dec 2003 | HKD | 1.52 | 1.53 | 1.47 | 1.5 | 1.1058 | -0.02 (-1.32%) | 6,809,739 |
| 12 Dec 2003 | HKD | 1.53 | 1.54 | 1.5 | 1.52 | 1.1205 | -0.01 (-0.65%) | 4,834,643 |
| 11 Dec 2003 | HKD | 1.49 | 1.53 | 1.49 | 1.53 | 1.1279 | +0.03 (+2%) | 8,915,061 |
| 10 Dec 2003 | HKD | 1.5 | 1.51 | 1.48 | 1.5 | 1.1058 | 0.0 (0.0%) | 6,570,991 |
| 9 Dec 2003 | HKD | 1.51 | 1.52 | 1.47 | 1.5 | 1.1058 | 0.0 (0.0%) | 11,074,643 |
| 8 Dec 2003 | HKD | 1.54 | 1.54 | 1.47 | 1.5 | 1.1058 | -0.02 (-1.32%) | 10,759,930 |
| 5 Dec 2003 | HKD | 1.55 | 1.57 | 1.52 | 1.52 | 1.1205 | -0.03 (-1.94%) | 10,304,139 |
| 4 Dec 2003 | HKD | 1.55 | 1.58 | 1.52 | 1.55 | 1.1426 | +0.03 (+1.97%) | 18,361,878 |
| 3 Dec 2003 | HKD | 1.44 | 1.53 | 1.43 | 1.52 | 1.1205 | +0.09 (+6.29%) | 35,036,243 |
| 2 Dec 2003 | HKD | 1.42 | 1.44 | 1.42 | 1.43 | 1.0542 | +0.01 (+0.70%) | 7,422,887 |
| 1 Dec 2003 | HKD | 1.42 | 1.42 | 1.4 | 1.42 | 1.0468 | -0.01 (-0.70%) | 5,936,139 |
| 28 Nov 2003 | HKD | 1.42 | 1.43 | 1.4 | 1.43 | 1.0542 | +0.02 (+1.42%) | 6,706,643 |
| 27 Nov 2003 | HKD | 1.38 | 1.41 | 1.38 | 1.41 | 1.0394 | +0.04 (+2.92%) | 9,360,000 |
| 26 Nov 2003 | HKD | 1.39 | 1.39 | 1.36 | 1.37 | 1.0099 | -0.03 (-2.14%) | 1,937,113 |
| 25 Nov 2003 | HKD | 1.38 | 1.4 | 1.36 | 1.4 | 1.0321 | +0.03 (+2.19%) | 3,092,870 |
| 24 Nov 2003 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.0099 | 0.0 (0.0%) | 1,399,930 |
| 21 Nov 2003 | HKD | 1.37 | 1.37 | 1.34 | 1.37 | 1.0099 | -0.02 (-1.44%) | 3,668,035 |
| 20 Nov 2003 | HKD | 1.42 | 1.43 | 1.37 | 1.39 | 1.0247 | -0.03 (-2.11%) | 4,959,443 |
| 19 Nov 2003 | HKD | 1.44 | 1.44 | 1.41 | 1.42 | 1.0468 | -0.02 (-1.39%) | 5,322,991 |
| 18 Nov 2003 | HKD | 1.41 | 1.46 | 1.4 | 1.44 | 1.0615 | +0.03 (+2.13%) | 15,518,608 |
| 17 Nov 2003 | HKD | 1.39 | 1.41 | 1.36 | 1.41 | 1.0394 | +0.02 (+1.44%) | 12,322,643 |
| 14 Nov 2003 | HKD | 1.37 | 1.39 | 1.36 | 1.39 | 1.0247 | +0.04 (+2.96%) | 9,875,478 |
