| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2003 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 0.4446 | 0.0 (0.0%) | 5,219 |
| 23 Jul 2003 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 0.4446 | -0.01 (-0.85%) | 20,728 |
| 22 Jul 2003 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 0.4484 | -0.07 (-5.65%) | 25,049 |
| 21 Jul 2003 | HKD | 1.24 | 1.24 | 1.18 | 1.24 | 0.4752 | 0.0 (0.0%) | 31,311 |
| 18 Jul 2003 | HKD | 1.25 | 1.25 | 1.24 | 1.24 | 0.4752 | -0.02 (-1.59%) | 35,486 |
| 17 Jul 2003 | HKD | 1.17 | 1.3 | 1.17 | 1.26 | 0.4829 | +0.01 (+0.80%) | 191,206 |
| 16 Jul 2003 | HKD | 1.13 | 1.28 | 1.1 | 1.25 | 0.4791 | +0.12 (+10.62%) | 278,042 |
| 15 Jul 2003 | HKD | 1.11 | 1.13 | 1.11 | 1.13 | 0.4331 | -0.01 (-0.88%) | 48,219 |
| 14 Jul 2003 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 0.4369 | +0.04 (+3.64%) | 79,321 |
| 11 Jul 2003 | HKD | 1.05 | 1.1 | 1.05 | 1.1 | 0.4216 | 0.0 (0.0%) | 42,374 |
| 10 Jul 2003 | HKD | 1.06 | 1.1 | 1.02 | 1.1 | 0.4216 | -0.01 (-0.90%) | 43,835 |
| 9 Jul 2003 | HKD | 1.07 | 1.11 | 1.07 | 1.11 | 0.4254 | +0.01 (+0.91%) | 105,831 |
| 8 Jul 2003 | HKD | 1.03 | 1.1 | 1.03 | 1.1 | 0.4216 | +0.08 (+7.84%) | 46,549 |
| 7 Jul 2003 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.3909 | 0.0 (0.0%) | 43,000 |
| 4 Jul 2003 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.3909 | +0.02 (+2%) | 27,136 |
| 3 Jul 2003 | HKD | 1 | 1 | 1 | 1 | 0.3833 | -0.05 (-4.76%) | 32,355 |
| 2 Jul 2003 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.4024 | 0.0 (0.0%) | 0 |
| 1 Jul 2003 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.4024 | 0.0 (0.0%) | 0 |
| 30 Jun 2003 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.4024 | 0.0 (0.0%) | 0 |
| 27 Jun 2003 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.4024 | 0.0 (0.0%) | 0 |
| 26 Jun 2003 | HKD | 1.05 | 1.08 | 1.05 | 1.05 | 0.4024 | -0.03 (-2.78%) | 25,884 |
| 25 Jun 2003 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.4139 | 0.0 (0.0%) | 0 |
| 24 Jun 2003 | HKD | 1.05 | 1.08 | 1.05 | 1.08 | 0.4139 | +0.06 (+5.88%) | 94,142 |
| 23 Jun 2003 | HKD | 1 | 1.02 | 1 | 1.02 | 0.3909 | 0.0 (0.0%) | 332,941 |
| 20 Jun 2003 | HKD | 1.05 | 1.05 | 1 | 1.02 | 0.3909 | -0.04 (-3.77%) | 715,979 |
| 19 Jun 2003 | HKD | 1.11 | 1.11 | 1.05 | 1.06 | 0.4062 | -0.02 (-1.85%) | 197,051 |
| 18 Jun 2003 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.4139 | -0.04 (-3.57%) | 30,476 |
| 17 Jun 2003 | HKD | 1.08 | 1.15 | 1.08 | 1.12 | 0.4292 | +0.05 (+4.67%) | 122,531 |
| 16 Jun 2003 | HKD | 1.08 | 1.08 | 1.07 | 1.07 | 0.4101 | -0.08 (-6.96%) | 79,948 |
| 13 Jun 2003 | HKD | 1.22 | 1.22 | 1.11 | 1.15 | 0.4407 | -0.07 (-5.74%) | 129,628 |
