| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2003 | HKD | 1.8451 | 2.1218 | 1.8451 | 2.1218 | 2.1218 | +0.369 (+21.05%) | 64,343 |
| 7 Aug 2003 | HKD | 1.7528 | 1.7528 | 1.7528 | 1.7528 | 1.7528 | 0.0 (0.0%) | 1,278 |
| 6 Aug 2003 | HKD | 1.7528 | 1.7528 | 1.7528 | 1.7528 | 1.7528 | -0.277 (-13.64%) | 650 |
| 5 Aug 2003 | HKD | 2.1218 | 2.1218 | 1.8912 | 2.0296 | 2.0296 | 0.0 (0.0%) | 39,890 |
| 4 Aug 2003 | HKD | 1.8912 | 2.0757 | 1.8912 | 2.0296 | 2.0296 | +0.138 (+7.32%) | 26,026 |
| 1 Aug 2003 | HKD | 1.9373 | 1.9373 | 1.799 | 1.8912 | 1.8912 | -0.092 (-4.65%) | 62,307 |
| 31 Jul 2003 | HKD | 2.0757 | 2.1218 | 1.8912 | 1.9835 | 1.9835 | 0.0 (0.0%) | 66,892 |
| 30 Jul 2003 | HKD | 1.9373 | 2.3986 | 1.799 | 1.9835 | 1.9835 | +0.046 (+2.38%) | 230,433 |
| 29 Jul 2003 | HKD | 1.6144 | 2.0757 | 1.5683 | 1.9373 | 1.9373 | +0.415 (+27.27%) | 121,079 |
| 28 Jul 2003 | HKD | 1.6144 | 1.6144 | 1.5222 | 1.5222 | 1.5222 | +0.046 (+3.12%) | 39,988 |
| 25 Jul 2003 | HKD | 1.4761 | 1.4761 | 1.4761 | 1.4761 | 1.4761 | +0.138 (+10.35%) | 2,168 |
| 24 Jul 2003 | HKD | 1.3377 | 1.3377 | 1.3377 | 1.3377 | 1.3377 | -0.092 (-6.45%) | 217 |
| 23 Jul 2003 | HKD | 1.4761 | 1.4761 | 1.4299 | 1.4299 | 1.4299 | 0.0 (0.0%) | 41,928 |
| 22 Jul 2003 | HKD | 1.4299 | 1.4761 | 1.4299 | 1.4299 | 1.4299 | -0.046 (-3.13%) | 60,789 |
| 21 Jul 2003 | HKD | 1.4761 | 1.6606 | 1.4761 | 1.4761 | 1.4761 | +0.184 (+14.28%) | 31,988 |
| 18 Jul 2003 | HKD | 1.7067 | 1.7067 | 1.2916 | 1.2916 | 1.2916 | -0.461 (-26.31%) | 11,056 |
| 17 Jul 2003 | HKD | 1.6144 | 1.7528 | 1.6144 | 1.7528 | 1.7528 | +0.092 (+5.55%) | 13,615 |
| 16 Jul 2003 | HKD | 1.6606 | 1.6606 | 1.5683 | 1.6606 | 1.6606 | -0.092 (-5.26%) | 21,809 |
| 15 Jul 2003 | HKD | 1.7528 | 1.7528 | 1.7528 | 1.7528 | 1.7528 | 0.0 (0.0%) | 10,872 |
| 14 Jul 2003 | HKD | 1.7528 | 1.7528 | 1.7528 | 1.7528 | 1.7528 | 0.0 (0.0%) | 0 |
| 11 Jul 2003 | HKD | 1.6144 | 1.7528 | 1.6144 | 1.7528 | 1.7528 | +0.231 (+15.15%) | 30,351 |
| 10 Jul 2003 | HKD | 1.4299 | 1.5222 | 1.4299 | 1.5222 | 1.5222 | -0.231 (-13.16%) | 1,171 |
| 9 Jul 2003 | HKD | 1.8451 | 1.8451 | 1.6606 | 1.7528 | 1.7528 | -0.092 (-5.00%) | 18,818 |
| 8 Jul 2003 | HKD | 1.5222 | 1.8451 | 1.5222 | 1.8451 | 1.8451 | +0.369 (+25.00%) | 10,764 |
| 7 Jul 2003 | HKD | 1.8451 | 1.8451 | 1.4761 | 1.4761 | 1.4761 | -0.277 (-15.79%) | 2,602 |
| 4 Jul 2003 | HKD | 1.7528 | 1.7528 | 1.7528 | 1.7528 | 1.7528 | -0.046 (-2.57%) | 8,282 |
| 3 Jul 2003 | HKD | 1.7528 | 1.8451 | 1.7528 | 1.799 | 1.799 | +0.185 (+11.43%) | 16,173 |
| 2 Jul 2003 | HKD | 1.8451 | 1.8451 | 1.6144 | 1.6144 | 1.6144 | -0.231 (-12.50%) | 15,219 |
| 1 Jul 2003 | HKD | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 0.0 (0.0%) | 0 |
| 30 Jun 2003 | HKD | 1.3838 | 1.8451 | 1.3838 | 1.8451 | 1.8451 | +0.046 (+2.56%) | 9,929 |
