| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2003 | HKD | 1 | 1.01 | 1 | 1 | 0.7372 | +0.01 (+1.01%) | 211,617 |
| 16 Apr 2003 | HKD | 0.99 | 0.99 | 0.98 | 0.99 | 0.7298 | 0.0 (0.0%) | 276,730 |
| 15 Apr 2003 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.7298 | -0.01 (-1%) | 184,487 |
| 14 Apr 2003 | HKD | 0.99 | 1 | 0.96 | 1 | 0.7372 | +0.02 (+2.04%) | 683,687 |
| 11 Apr 2003 | HKD | 1 | 1 | 0.98 | 0.98 | 0.7224 | -0.02 (-2%) | 379,826 |
| 10 Apr 2003 | HKD | 1 | 1 | 0.98 | 1 | 0.7372 | -0.01 (-0.99%) | 233,322 |
| 9 Apr 2003 | HKD | 0.99 | 1.03 | 0.99 | 1.01 | 0.7446 | +0.02 (+2.02%) | 607,722 |
| 8 Apr 2003 | HKD | 1.01 | 1.04 | 0.99 | 0.99 | 0.7298 | -0.03 (-2.94%) | 396,104 |
| 7 Apr 2003 | HKD | 1.03 | 1.05 | 1.02 | 1.02 | 0.7519 | -0.01 (-0.97%) | 173,635 |
| 4 Apr 2003 | HKD | 1.04 | 1.04 | 1.01 | 1.03 | 0.7593 | -0.01 (-0.96%) | 683,687 |
| 3 Apr 2003 | HKD | 1.03 | 1.05 | 1.03 | 1.04 | 0.7667 | +0.01 (+0.97%) | 276,730 |
| 2 Apr 2003 | HKD | 1.03 | 1.05 | 1.01 | 1.03 | 0.7593 | 0.0 (0.0%) | 596,870 |
| 1 Apr 2003 | HKD | 1.07 | 1.07 | 1.01 | 1.03 | 0.7593 | -0.04 (-3.74%) | 206,191 |
| 31 Mar 2003 | HKD | 1.05 | 1.09 | 1 | 1.07 | 0.7888 | +0.01 (+0.94%) | 1,161,183 |
| 28 Mar 2003 | HKD | 1.08 | 1.08 | 1.04 | 1.06 | 0.7814 | -0.03 (-2.75%) | 396,104 |
| 27 Mar 2003 | HKD | 1 | 1.1 | 1 | 1.09 | 0.8035 | +0.06 (+5.83%) | 1,248,000 |
| 26 Mar 2003 | HKD | 1.08 | 1.08 | 1.03 | 1.03 | 0.7593 | -0.07 (-6.36%) | 1,627,826 |
| 25 Mar 2003 | HKD | 1.11 | 1.12 | 1.09 | 1.1 | 0.8109 | -0.02 (-1.79%) | 1,248,000 |
| 24 Mar 2003 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 0.8256 | -0.03 (-2.61%) | 1,790,609 |
| 21 Mar 2003 | HKD | 1.11 | 1.15 | 1.11 | 1.15 | 0.8478 | +0.04 (+3.60%) | 1,481,322 |
| 20 Mar 2003 | HKD | 1.11 | 1.13 | 1.1 | 1.11 | 0.8183 | 0.0 (0.0%) | 1,953,391 |
| 19 Mar 2003 | HKD | 1.06 | 1.11 | 1.05 | 1.11 | 0.8183 | +0.05 (+4.72%) | 1,671,235 |
| 18 Mar 2003 | HKD | 1.05 | 1.06 | 1.04 | 1.06 | 0.7814 | +0.02 (+1.92%) | 792,209 |
| 17 Mar 2003 | HKD | 1.05 | 1.05 | 1.02 | 1.04 | 0.7667 | -0.02 (-1.89%) | 504,626 |
| 14 Mar 2003 | HKD | 1.06 | 1.07 | 1.02 | 1.06 | 0.7814 | 0.0 (0.0%) | 1,052,661 |
| 13 Mar 2003 | HKD | 1.06 | 1.07 | 1.04 | 1.06 | 0.7814 | 0.0 (0.0%) | 406,957 |
| 12 Mar 2003 | HKD | 1.05 | 1.07 | 1.04 | 1.06 | 0.7814 | +0.01 (+0.95%) | 857,322 |
| 11 Mar 2003 | HKD | 0.99 | 1.05 | 0.98 | 1.05 | 0.774 | +0.05 (+5%) | 1,834,017 |
| 10 Mar 2003 | HKD | 0.99 | 1 | 0.97 | 1 | 0.7372 | 0.0 (0.0%) | 694,539 |
| 7 Mar 2003 | HKD | 0.99 | 1 | 0.97 | 1 | 0.7372 | 0.0 (0.0%) | 1,654,957 |
