| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2003 | HKD | 2.6292 | 2.7676 | 2.3063 | 2.7676 | 2.7676 | +0.138 (+5.26%) | 35,164 |
| 18 Sep 2003 | HKD | 2.7215 | 2.7215 | 2.6292 | 2.6292 | 2.6292 | -0.138 (-5.00%) | 21,679 |
| 17 Sep 2003 | HKD | 2.6292 | 2.7676 | 2.6292 | 2.7676 | 2.7676 | +0.138 (+5.26%) | 8,233 |
| 16 Sep 2003 | HKD | 2.8137 | 2.8599 | 2.6292 | 2.6292 | 2.6292 | -0.184 (-6.56%) | 94,710 |
| 15 Sep 2003 | HKD | 2.7676 | 2.8137 | 2.7676 | 2.8137 | 2.8137 | -0.138 (-4.69%) | 477 |
| 12 Sep 2003 | HKD | 2.9521 | 2.9521 | 2.9521 | 2.9521 | 2.9521 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 2.7676 | 2.9521 | 2.6754 | 2.9521 | 2.9521 | +0.184 (+6.67%) | 11,273 |
| 10 Sep 2003 | HKD | 2.8137 | 2.8137 | 2.7676 | 2.7676 | 2.7676 | -0.092 (-3.23%) | 13,181 |
| 9 Sep 2003 | HKD | 3.4134 | 3.4134 | 2.8599 | 2.8599 | 2.8599 | -0.369 (-11.43%) | 108,917 |
| 8 Sep 2003 | HKD | 2.9521 | 3.2289 | 2.9521 | 3.2289 | 3.2289 | +0.277 (+9.38%) | 58,014 |
| 5 Sep 2003 | HKD | 3.2289 | 3.4134 | 2.9521 | 2.9521 | 2.9521 | -0.461 (-13.51%) | 102,240 |
| 4 Sep 2003 | HKD | 3.3673 | 3.6901 | 3.1366 | 3.4134 | 3.4134 | +0.184 (+5.71%) | 234,278 |
| 3 Sep 2003 | HKD | 2.5831 | 3.5056 | 2.5831 | 3.2289 | 3.2289 | +0.6 (+22.81%) | 167,820 |
| 2 Sep 2003 | HKD | 2.6292 | 2.6292 | 2.6292 | 2.6292 | 2.6292 | -0.046 (-1.73%) | 8,672 |
| 1 Sep 2003 | HKD | 2.537 | 2.7676 | 2.537 | 2.6754 | 2.6754 | +0.046 (+1.76%) | 39,825 |
| 29 Aug 2003 | HKD | 2.6292 | 2.7676 | 2.4447 | 2.6292 | 2.6292 | -0.138 (-5.00%) | 89,414 |
| 28 Aug 2003 | HKD | 2.4909 | 2.9521 | 2.4909 | 2.7676 | 2.7676 | +0.323 (+13.21%) | 343,157 |
| 27 Aug 2003 | HKD | 2.1218 | 2.537 | 2.1218 | 2.4447 | 2.4447 | +0.277 (+12.76%) | 51,033 |
| 26 Aug 2003 | HKD | 2.0757 | 2.3063 | 2.0757 | 2.168 | 2.168 | -0.138 (-6.00%) | 7,577 |
| 25 Aug 2003 | HKD | 2.168 | 2.3063 | 2.0757 | 2.3063 | 2.3063 | +0.046 (+2.04%) | 12,140 |
| 22 Aug 2003 | HKD | 2.3063 | 2.3525 | 2.0757 | 2.2602 | 2.2602 | 0.0 (0.0%) | 23,067 |
| 21 Aug 2003 | HKD | 1.9835 | 2.2602 | 1.9835 | 2.2602 | 2.2602 | +0.138 (+6.52%) | 21,766 |
| 20 Aug 2003 | HKD | 1.8912 | 2.1218 | 1.8912 | 2.1218 | 2.1218 | 0.0 (0.0%) | 10,146 |
| 19 Aug 2003 | HKD | 2.1218 | 2.4447 | 2.1218 | 2.1218 | 2.1218 | 0.0 (0.0%) | 149,924 |
| 18 Aug 2003 | HKD | 2.2602 | 2.3063 | 2.1218 | 2.1218 | 2.1218 | +0.046 (+2.22%) | 44,226 |
| 15 Aug 2003 | HKD | 2.3525 | 2.3986 | 2.0757 | 2.0757 | 2.0757 | -0.092 (-4.26%) | 56,551 |
| 14 Aug 2003 | HKD | 2.0296 | 2.5831 | 2.0296 | 2.168 | 2.168 | +0.138 (+6.82%) | 208,686 |
| 13 Aug 2003 | HKD | 2.0296 | 2.0296 | 2.0296 | 2.0296 | 2.0296 | 0.0 (0.0%) | 0 |
| 12 Aug 2003 | HKD | 1.8451 | 2.2141 | 1.8451 | 2.0296 | 2.0296 | 0.0 (0.0%) | 87,412 |
| 11 Aug 2003 | HKD | 1.9835 | 2.0296 | 1.799 | 2.0296 | 2.0296 | -0.092 (-4.35%) | 32,606 |
