| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | HKD | 2.3986 | 2.6754 | 2.3986 | 2.6754 | 2.6754 | +0.83 (+45.00%) | 18,211 |
| 11 Dec 2003 | HKD | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | -0.369 (-16.67%) | 100 |
| 10 Dec 2003 | HKD | 2.4909 | 2.4909 | 2.2141 | 2.2141 | 2.2141 | -0.323 (-12.73%) | 21,636 |
| 9 Dec 2003 | HKD | 2.6754 | 2.6754 | 2.537 | 2.537 | 2.537 | -0.231 (-8.33%) | 26,731 |
| 8 Dec 2003 | HKD | 2.5831 | 2.7676 | 2.537 | 2.7676 | 2.7676 | +0.323 (+13.21%) | 91,080 |
| 5 Dec 2003 | HKD | 2.3986 | 2.4447 | 2.3986 | 2.4447 | 2.4447 | -0.092 (-3.64%) | 8,689 |
| 4 Dec 2003 | HKD | 2.3525 | 2.537 | 2.3525 | 2.537 | 2.537 | +0.231 (+10.00%) | 7,599 |
| 3 Dec 2003 | HKD | 2.3063 | 2.3063 | 2.3063 | 2.3063 | 2.3063 | -0.138 (-5.66%) | 3,729 |
| 2 Dec 2003 | HKD | 2.3986 | 2.4909 | 2.3986 | 2.4447 | 2.4447 | -0.138 (-5.36%) | 22,266 |
| 1 Dec 2003 | HKD | 2.3525 | 2.6292 | 2.3525 | 2.5831 | 2.5831 | +0.231 (+9.80%) | 15,419 |
| 28 Nov 2003 | HKD | 2.3063 | 2.3525 | 2.3063 | 2.3525 | 2.3525 | -0.046 (-1.92%) | 3,653 |
| 27 Nov 2003 | HKD | 2.4447 | 2.4447 | 2.3525 | 2.3986 | 2.3986 | 0.0 (0.0%) | 68,940 |
| 26 Nov 2003 | HKD | 2.3986 | 2.3986 | 2.3986 | 2.3986 | 2.3986 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | HKD | 2.3986 | 2.3986 | 2.3986 | 2.3986 | 2.3986 | +0.092 (+4.00%) | 6,504 |
| 24 Nov 2003 | HKD | 2.3063 | 2.3063 | 2.3063 | 2.3063 | 2.3063 | -0.231 (-9.09%) | 1,084 |
| 21 Nov 2003 | HKD | 2.537 | 2.537 | 2.537 | 2.537 | 2.537 | -0.138 (-5.17%) | 3,469 |
| 20 Nov 2003 | HKD | 2.7676 | 2.7676 | 2.6754 | 2.6754 | 2.6754 | -0.092 (-3.33%) | 17,371 |
| 19 Nov 2003 | HKD | 2.6754 | 2.7676 | 2.6292 | 2.7676 | 2.7676 | +0.138 (+5.26%) | 15,186 |
| 18 Nov 2003 | HKD | 2.6754 | 2.6754 | 2.6292 | 2.6292 | 2.6292 | -0.046 (-1.73%) | 4,986 |
| 17 Nov 2003 | HKD | 2.6754 | 2.6754 | 2.6754 | 2.6754 | 2.6754 | -0.092 (-3.33%) | 9,028 |
| 14 Nov 2003 | HKD | 2.8599 | 2.906 | 2.7676 | 2.7676 | 2.7676 | -0.231 (-7.69%) | 98,370 |
| 13 Nov 2003 | HKD | 2.7215 | 3.1366 | 2.7215 | 2.9982 | 2.9982 | 0.0 (0.0%) | 34,091 |
| 12 Nov 2003 | HKD | 3.0444 | 3.0444 | 2.8599 | 2.9982 | 2.9982 | -0.092 (-2.99%) | 28,915 |
| 11 Nov 2003 | HKD | 3.3673 | 3.3673 | 2.9982 | 3.0905 | 3.0905 | -0.231 (-6.94%) | 120,234 |
| 10 Nov 2003 | HKD | 2.906 | 3.5056 | 2.8599 | 3.3211 | 3.3211 | +0.461 (+16.13%) | 381,644 |
| 7 Nov 2003 | HKD | 2.6754 | 2.8599 | 2.6754 | 2.8599 | 2.8599 | 0.0 (0.0%) | 62,870 |
| 6 Nov 2003 | HKD | 2.6754 | 2.8599 | 2.6754 | 2.8599 | 2.8599 | -0.138 (-4.61%) | 14,482 |
| 5 Nov 2003 | HKD | 2.7676 | 2.9982 | 2.6754 | 2.9982 | 2.9982 | +0.231 (+8.33%) | 165,462 |
| 4 Nov 2003 | HKD | 2.8137 | 2.8599 | 2.7676 | 2.7676 | 2.7676 | -0.046 (-1.64%) | 40,633 |
| 3 Nov 2003 | HKD | 2.7676 | 2.8599 | 2.7676 | 2.8137 | 2.8137 | -0.184 (-6.15%) | 26,536 |
