| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2003 | HKD | 1.7528 | 1.799 | 1.6144 | 1.799 | 1.799 | 0.0 (0.0%) | 51,467 |
| 26 Jun 2003 | HKD | 1.799 | 1.8912 | 1.799 | 1.799 | 1.799 | +0.046 (+2.64%) | 54,478 |
| 25 Jun 2003 | HKD | 1.799 | 1.799 | 1.7528 | 1.7528 | 1.7528 | -0.046 (-2.57%) | 14,379 |
| 24 Jun 2003 | HKD | 1.799 | 1.799 | 1.799 | 1.799 | 1.799 | 0.0 (0.0%) | 260 |
| 23 Jun 2003 | HKD | 1.799 | 1.799 | 1.799 | 1.799 | 1.799 | -0.092 (-4.88%) | 21,679 |
| 20 Jun 2003 | HKD | 1.8912 | 1.8912 | 1.6606 | 1.8912 | 1.8912 | 0.0 (0.0%) | 162,595 |
| 19 Jun 2003 | HKD | 1.799 | 1.9373 | 1.7528 | 1.8912 | 1.8912 | +0.046 (+2.50%) | 217,932 |
| 18 Jun 2003 | HKD | 1.7067 | 1.8451 | 1.7067 | 1.8451 | 1.8451 | +0.184 (+11.11%) | 18,102 |
| 17 Jun 2003 | HKD | 1.8451 | 1.8451 | 1.6606 | 1.6606 | 1.6606 | -0.184 (-10.00%) | 50,025 |
| 16 Jun 2003 | HKD | 2.0757 | 2.0757 | 1.8451 | 1.8451 | 1.8451 | -0.231 (-11.11%) | 14,482 |
| 13 Jun 2003 | HKD | 1.6144 | 2.0757 | 1.6144 | 2.0757 | 2.0757 | +0.138 (+7.14%) | 46,871 |
| 12 Jun 2003 | HKD | 1.6606 | 2.0757 | 1.6606 | 1.9373 | 1.9373 | +0.231 (+13.51%) | 23,154 |
| 11 Jun 2003 | HKD | 1.6144 | 1.7067 | 1.5683 | 1.7067 | 1.7067 | +0.092 (+5.72%) | 30,470 |
| 10 Jun 2003 | HKD | 1.5683 | 1.6144 | 1.5683 | 1.6144 | 1.6144 | -0.323 (-16.67%) | 1,317 |
| 9 Jun 2003 | HKD | 2.168 | 2.2602 | 1.8451 | 1.9373 | 1.9373 | -0.231 (-10.64%) | 78,696 |
| 6 Jun 2003 | HKD | 2.1218 | 2.3063 | 1.8451 | 2.168 | 2.168 | +0.507 (+30.56%) | 254,841 |
| 5 Jun 2003 | HKD | 1.2916 | 1.7528 | 1.2916 | 1.6606 | 1.6606 | +0.231 (+16.13%) | 4,596 |
| 4 Jun 2003 | HKD | 1.4299 | 1.4299 | 1.4299 | 1.4299 | 1.4299 | 0.0 (0.0%) | 0 |
| 3 Jun 2003 | HKD | 1.4299 | 1.4299 | 1.4299 | 1.4299 | 1.4299 | -0.046 (-3.13%) | 650 |
| 2 Jun 2003 | HKD | 1.3838 | 1.6606 | 1.3838 | 1.4761 | 1.4761 | +0.184 (+14.28%) | 5,420 |
| 30 May 2003 | HKD | 1.2454 | 1.2916 | 1.2454 | 1.2916 | 1.2916 | -0.277 (-17.64%) | 1,206 |
| 29 May 2003 | HKD | 1.5683 | 1.5683 | 1.5683 | 1.5683 | 1.5683 | -0.138 (-8.11%) | 1,539 |
| 28 May 2003 | HKD | 1.6144 | 1.799 | 1.6144 | 1.7067 | 1.7067 | +0.092 (+5.72%) | 10,580 |
| 27 May 2003 | HKD | 1.6144 | 1.8451 | 1.6144 | 1.6144 | 1.6144 | -0.231 (-12.50%) | 25,191 |
| 26 May 2003 | HKD | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | +0.231 (+14.29%) | 6,504 |
| 23 May 2003 | HKD | 1.3838 | 1.6144 | 1.3838 | 1.6144 | 1.6144 | +0.046 (+2.94%) | 2,168 |
| 22 May 2003 | HKD | 1.7528 | 1.8451 | 1.5683 | 1.5683 | 1.5683 | 0.0 (0.0%) | 52,919 |
| 21 May 2003 | HKD | 1.1532 | 1.7528 | 1.1532 | 1.5683 | 1.5683 | +0.184 (+13.33%) | 49,858 |
| 20 May 2003 | HKD | 1.107 | 1.3838 | 1.107 | 1.3838 | 1.3838 | +0.277 (+25.00%) | 15,262 |
| 19 May 2003 | HKD | 1.2916 | 1.3838 | 1.107 | 1.107 | 1.107 | -0.185 (-14.29%) | 11,490 |
