| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | HKD | 1.15 | 1.16 | 1.13 | 1.14 | 0.8404 | -0.01 (-0.87%) | 2,653,356 |
| 20 Aug 2003 | HKD | 1.15 | 1.15 | 1.13 | 1.15 | 0.8478 | 0.0 (0.0%) | 2,642,504 |
| 19 Aug 2003 | HKD | 1.16 | 1.17 | 1.14 | 1.15 | 0.8478 | -0.01 (-0.86%) | 4,443,965 |
| 18 Aug 2003 | HKD | 1.16 | 1.17 | 1.13 | 1.16 | 0.8551 | 0.0 (0.0%) | 6,362,087 |
| 15 Aug 2003 | HKD | 1.17 | 1.18 | 1.15 | 1.16 | 0.8551 | -0.01 (-0.85%) | 6,457,043 |
| 14 Aug 2003 | HKD | 1.16 | 1.17 | 1.13 | 1.17 | 0.8625 | +0.01 (+0.86%) | 8,698,017 |
| 13 Aug 2003 | HKD | 1.08 | 1.17 | 1.07 | 1.16 | 0.8551 | +0.09 (+8.41%) | 11,503,304 |
| 12 Aug 2003 | HKD | 1.09 | 1.1 | 1.06 | 1.07 | 0.7888 | -0.02 (-1.83%) | 4,319,165 |
| 11 Aug 2003 | HKD | 1.07 | 1.09 | 1.07 | 1.09 | 0.8035 | +0.02 (+1.87%) | 2,148,730 |
| 8 Aug 2003 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 0.7888 | +0.01 (+0.94%) | 721,670 |
| 7 Aug 2003 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 0.7814 | -0.01 (-0.93%) | 1,096,070 |
| 6 Aug 2003 | HKD | 1.06 | 1.07 | 1.06 | 1.07 | 0.7888 | +0.01 (+0.94%) | 1,085,217 |
| 5 Aug 2003 | HKD | 1.1 | 1.1 | 1.05 | 1.06 | 0.7814 | -0.04 (-3.64%) | 4,905,183 |
| 4 Aug 2003 | HKD | 1.11 | 1.11 | 1.08 | 1.1 | 0.8109 | -0.01 (-0.90%) | 3,223,096 |
| 1 Aug 2003 | HKD | 1.13 | 1.13 | 1.1 | 1.11 | 0.8183 | -0.01 (-0.89%) | 3,592,070 |
| 31 Jul 2003 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 0.8256 | 0.0 (0.0%) | 2,295,235 |
| 30 Jul 2003 | HKD | 1.15 | 1.15 | 1.1 | 1.12 | 0.8256 | -0.02 (-1.75%) | 4,601,322 |
| 29 Jul 2003 | HKD | 1.15 | 1.16 | 1.11 | 1.14 | 0.8404 | 0.0 (0.0%) | 8,627,478 |
| 28 Jul 2003 | HKD | 1.14 | 1.15 | 1.12 | 1.14 | 0.8404 | +0.01 (+0.88%) | 6,429,913 |
| 25 Jul 2003 | HKD | 1.08 | 1.13 | 1.08 | 1.13 | 0.833 | +0.04 (+3.67%) | 3,494,400 |
| 24 Jul 2003 | HKD | 1.1 | 1.12 | 1.09 | 1.09 | 0.8035 | -0.01 (-0.91%) | 3,130,852 |
| 23 Jul 2003 | HKD | 1.15 | 1.15 | 1.09 | 1.1 | 0.8109 | -0.04 (-3.51%) | 7,070,191 |
| 22 Jul 2003 | HKD | 1.15 | 1.15 | 1.11 | 1.14 | 0.8404 | -0.02 (-1.72%) | 7,471,722 |
| 21 Jul 2003 | HKD | 1.19 | 1.19 | 1.14 | 1.16 | 0.8551 | -0.02 (-1.69%) | 13,141,982 |
| 18 Jul 2003 | HKD | 1.16 | 1.19 | 1.15 | 1.18 | 0.8699 | +0.03 (+2.61%) | 23,044,591 |
| 17 Jul 2003 | HKD | 1.15 | 1.18 | 1.14 | 1.15 | 0.8478 | 0.0 (0.0%) | 21,557,843 |
| 16 Jul 2003 | HKD | 1.07 | 1.17 | 1.07 | 1.15 | 0.8478 | +0.1 (+9.52%) | 34,246,747 |
| 15 Jul 2003 | HKD | 1.06 | 1.07 | 1.03 | 1.05 | 0.774 | +0.01 (+0.96%) | 9,202,643 |
| 14 Jul 2003 | HKD | 1 | 1.04 | 0.99 | 1.04 | 0.7667 | +0.05 (+5.05%) | 4,867,200 |
| 11 Jul 2003 | HKD | 1 | 1 | 0.98 | 0.99 | 0.7298 | -0.01 (-1%) | 1,568,139 |
