| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | HKD | 1.05 | 1.07 | 1.03 | 1.06 | 0.7814 | +0.02 (+1.92%) | 8,768,556 |
| 28 May 2003 | HKD | 1.05 | 1.06 | 1.02 | 1.04 | 0.7667 | 0.0 (0.0%) | 7,032,209 |
| 27 May 2003 | HKD | 1 | 1.05 | 1 | 1.04 | 0.7667 | +0.04 (+4%) | 4,840,070 |
| 26 May 2003 | HKD | 0.99 | 1 | 0.96 | 1 | 0.7372 | +0.01 (+1.01%) | 5,740,800 |
| 23 May 2003 | HKD | 0.97 | 1 | 0.96 | 0.99 | 0.7298 | +0.02 (+2.06%) | 2,539,409 |
| 22 May 2003 | HKD | 0.97 | 0.98 | 0.96 | 0.97 | 0.7151 | +0.01 (+1.04%) | 2,018,504 |
| 21 May 2003 | HKD | 0.98 | 0.98 | 0.95 | 0.96 | 0.7077 | -0.01 (-1.03%) | 3,076,591 |
| 20 May 2003 | HKD | 0.97 | 1 | 0.96 | 0.97 | 0.7151 | 0.0 (0.0%) | 2,371,200 |
| 19 May 2003 | HKD | 0.92 | 0.97 | 0.91 | 0.97 | 0.7151 | +0.04 (+4.30%) | 2,767,304 |
| 16 May 2003 | HKD | 0.94 | 0.94 | 0.92 | 0.93 | 0.6856 | +0.01 (+1.09%) | 699,965 |
| 15 May 2003 | HKD | 0.92 | 0.92 | 0.9 | 0.92 | 0.6782 | 0.0 (0.0%) | 1,405,357 |
| 14 May 2003 | HKD | 0.92 | 0.92 | 0.91 | 0.92 | 0.6782 | -0.01 (-1.08%) | 656,557 |
| 13 May 2003 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.6856 | -0.01 (-1.06%) | 1,285,983 |
| 12 May 2003 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.6929 | -0.01 (-1.05%) | 819,339 |
| 9 May 2003 | HKD | 0.96 | 0.96 | 0.95 | 0.95 | 0.7003 | 0.0 (0.0%) | 227,896 |
| 8 May 2003 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.7003 | 0.0 (0.0%) | 0 |
| 7 May 2003 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 0.7003 | -0.01 (-1.04%) | 618,574 |
| 6 May 2003 | HKD | 0.99 | 0.99 | 0.94 | 0.96 | 0.7077 | -0.03 (-3.03%) | 3,027,756 |
| 5 May 2003 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.7298 | 0.0 (0.0%) | 1,182,887 |
| 2 May 2003 | HKD | 0.97 | 0.99 | 0.97 | 0.99 | 0.7298 | +0.01 (+1.02%) | 1,106,922 |
| 1 May 2003 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.7224 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 0.98 | 1 | 0.98 | 0.98 | 0.7224 | 0.0 (0.0%) | 472,070 |
| 29 Apr 2003 | HKD | 0.94 | 0.99 | 0.94 | 0.98 | 0.7224 | +0.04 (+4.26%) | 1,025,530 |
| 28 Apr 2003 | HKD | 0.94 | 0.94 | 0.92 | 0.94 | 0.6929 | 0.0 (0.0%) | 217,043 |
| 25 Apr 2003 | HKD | 0.93 | 0.95 | 0.89 | 0.94 | 0.6929 | -0.01 (-1.05%) | 971,270 |
| 24 Apr 2003 | HKD | 0.95 | 0.96 | 0.94 | 0.95 | 0.7003 | 0.0 (0.0%) | 141,078 |
| 23 Apr 2003 | HKD | 0.98 | 0.99 | 0.9 | 0.95 | 0.7003 | -0.02 (-2.06%) | 699,965 |
| 22 Apr 2003 | HKD | 0.99 | 0.99 | 0.96 | 0.97 | 0.7151 | -0.03 (-3%) | 157,357 |
| 21 Apr 2003 | HKD | 1 | 1 | 1 | 1 | 0.7372 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 1 | 1 | 1 | 1 | 0.7372 | 0.0 (0.0%) | 0 |
