| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 2.6793 | -0.005 (-2.86%) | 794 |
| 28 May 2003 | HKD | 0.18 | 0.18 | 0.175 | 0.175 | 2.7582 | -0.015 (-7.89%) | 1,167 |
| 27 May 2003 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 2.9946 | 0.0 (0.0%) | 317 |
| 26 May 2003 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 2.9946 | 0.0 (0.0%) | 203 |
| 23 May 2003 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 2.9946 | 0.0 (0.0%) | 152 |
| 22 May 2003 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 2.9946 | 0.0 (0.0%) | 0 |
| 21 May 2003 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 2.9946 | 0.0 (0.0%) | 152 |
| 20 May 2003 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 2.9946 | 0.0 (0.0%) | 193 |
| 19 May 2003 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 2.9946 | -0.001 (-0.52%) | 1,586 |
| 16 May 2003 | HKD | 0.19 | 0.191 | 0.19 | 0.191 | 3.0103 | -0.004 (-2.05%) | 2,459 |
| 15 May 2003 | HKD | 0.208 | 0.208 | 0.195 | 0.195 | 3.0734 | -0.022 (-10.14%) | 5,964 |
| 14 May 2003 | HKD | 0.23 | 0.23 | 0.217 | 0.217 | 3.4201 | -0.013 (-5.65%) | 3,490 |
| 13 May 2003 | HKD | 0.232 | 0.24 | 0.23 | 0.23 | 3.625 | -0.002 (-0.86%) | 114 |
| 12 May 2003 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 3.6565 | -0.014 (-5.69%) | 1,180 |
| 9 May 2003 | HKD | 0.248 | 0.27 | 0.241 | 0.246 | 3.8772 | -0.004 (-1.60%) | 317 |
| 8 May 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 3.9402 | +0.002 (+0.81%) | 0 |
| 7 May 2003 | HKD | 0.248 | 0.27 | 0.241 | 0.248 | 3.9087 | -0.002 (-0.80%) | 61 |
| 6 May 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 3.9402 | 0.0 (0.0%) | 0 |
| 5 May 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 3.9402 | 0.0 (0.0%) | 0 |
| 2 May 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 3.9402 | 0.0 (0.0%) | 0 |
| 1 May 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 3.9402 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 3.9402 | +0.002 (+0.81%) | 0 |
| 29 Apr 2003 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 3.9087 | +0.008 (+3.33%) | 317 |
| 28 Apr 2003 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 3.7826 | -0.01 (-4%) | 63 |
| 25 Apr 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 3.9402 | 0.0 (0.0%) | 0 |
| 24 Apr 2003 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 3.9402 | 0.0 (0.0%) | 596 |
| 23 Apr 2003 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 3.9402 | -0.05 (-16.67%) | 777 |
| 22 Apr 2003 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 4.7283 | 0.0 (0.0%) | 0 |
| 21 Apr 2003 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 4.7283 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 4.7283 | 0.0 (0.0%) | 0 |
