| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | HKD | 1.02 | 1.02 | 0.99 | 1 | 0.7372 | -0.01 (-0.99%) | 2,354,922 |
| 9 Jul 2003 | HKD | 1.05 | 1.05 | 1 | 1.01 | 0.7446 | -0.05 (-4.72%) | 6,397,356 |
| 8 Jul 2003 | HKD | 1.07 | 1.07 | 1.03 | 1.06 | 0.7814 | 0.0 (0.0%) | 5,469,496 |
| 7 Jul 2003 | HKD | 1.03 | 1.06 | 1.01 | 1.06 | 0.7814 | +0.03 (+2.91%) | 2,778,156 |
| 4 Jul 2003 | HKD | 1 | 1.03 | 1 | 1.03 | 0.7593 | +0.03 (+3%) | 841,043 |
| 3 Jul 2003 | HKD | 1.01 | 1.02 | 0.99 | 1 | 0.7372 | 0.0 (0.0%) | 1,096,070 |
| 2 Jul 2003 | HKD | 0.97 | 1 | 0.97 | 1 | 0.7372 | +0.02 (+2.04%) | 813,913 |
| 1 Jul 2003 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.7224 | 0.0 (0.0%) | 0 |
| 30 Jun 2003 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.7224 | -0.01 (-1.01%) | 645,704 |
| 27 Jun 2003 | HKD | 0.97 | 1 | 0.97 | 0.99 | 0.7298 | +0.02 (+2.06%) | 1,356,522 |
| 26 Jun 2003 | HKD | 1.01 | 1.01 | 0.96 | 0.97 | 0.7151 | -0.03 (-3%) | 1,882,852 |
| 25 Jun 2003 | HKD | 1 | 1.02 | 1 | 1 | 0.7372 | +0.01 (+1.01%) | 1,660,383 |
| 24 Jun 2003 | HKD | 1.02 | 1.03 | 0.98 | 0.99 | 0.7298 | -0.03 (-2.94%) | 2,552,974 |
| 23 Jun 2003 | HKD | 1.05 | 1.05 | 1 | 1.02 | 0.7519 | -0.03 (-2.86%) | 3,239,374 |
| 20 Jun 2003 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 0.774 | -0.02 (-1.87%) | 2,702,191 |
| 19 Jun 2003 | HKD | 1.03 | 1.08 | 1.03 | 1.07 | 0.7888 | +0.03 (+2.88%) | 5,702,817 |
| 18 Jun 2003 | HKD | 1.06 | 1.07 | 1.03 | 1.04 | 0.7667 | -0.02 (-1.89%) | 4,332,730 |
| 17 Jun 2003 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 0.7814 | -0.02 (-1.85%) | 2,908,383 |
| 16 Jun 2003 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 0.7962 | 0.0 (0.0%) | 5,105,948 |
| 13 Jun 2003 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 0.7962 | 0.0 (0.0%) | 2,968,070 |
| 12 Jun 2003 | HKD | 1.11 | 1.11 | 1.07 | 1.08 | 0.7962 | -0.02 (-1.82%) | 5,149,356 |
| 11 Jun 2003 | HKD | 1.1 | 1.12 | 1.09 | 1.1 | 0.8109 | +0.01 (+0.92%) | 10,087,096 |
| 10 Jun 2003 | HKD | 1.08 | 1.1 | 1.07 | 1.09 | 0.8035 | +0.01 (+0.93%) | 6,777,183 |
| 9 Jun 2003 | HKD | 1.1 | 1.1 | 1.07 | 1.08 | 0.7962 | -0.02 (-1.82%) | 4,199,791 |
| 6 Jun 2003 | HKD | 1.1 | 1.12 | 1.07 | 1.1 | 0.8109 | 0.0 (0.0%) | 5,594,296 |
| 5 Jun 2003 | HKD | 1.09 | 1.13 | 1.09 | 1.1 | 0.8109 | +0.02 (+1.85%) | 9,609,600 |
| 4 Jun 2003 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.7962 | 0.0 (0.0%) | 0 |
| 3 Jun 2003 | HKD | 1.07 | 1.09 | 1.07 | 1.08 | 0.7962 | +0.01 (+0.93%) | 2,756,452 |
| 2 Jun 2003 | HKD | 1.04 | 1.08 | 1.03 | 1.07 | 0.7888 | +0.03 (+2.88%) | 5,073,391 |
| 30 May 2003 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 0.7667 | -0.02 (-1.89%) | 3,505,252 |
