| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2003 | HKD | 32.9 | 33.2 | 32.9 | 33 | 33 | +0.1 (+0.30%) | 1,863,962 |
| 13 May 2003 | HKD | 32.9 | 33 | 32.7 | 32.9 | 32.9 | 0.0 (0.0%) | 2,096,390 |
| 12 May 2003 | HKD | 32.7 | 33 | 32.7 | 32.9 | 32.9 | +0.2 (+0.61%) | 2,878,269 |
| 9 May 2003 | HKD | 32.1 | 32.7 | 32.1 | 32.7 | 32.7 | +0.6 (+1.87%) | 4,187,097 |
| 8 May 2003 | HKD | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | 0.0 (0.0%) | 0 |
| 7 May 2003 | HKD | 32.1 | 32.1 | 31.9 | 32.1 | 32.1 | +0.1 (+0.31%) | 3,987,314 |
| 6 May 2003 | HKD | 32.3 | 32.3 | 32 | 32 | 32 | -0.3 (-0.93%) | 3,984,328 |
| 5 May 2003 | HKD | 32.3 | 32.4 | 32.2 | 32.3 | 32.3 | +0.1 (+0.31%) | 1,957,191 |
| 2 May 2003 | HKD | 32 | 32.2 | 31.9 | 32.2 | 32.2 | +0.3 (+0.94%) | 2,591,038 |
| 1 May 2003 | HKD | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 32.2 | 32.2 | 31.8 | 31.9 | 31.9 | -0.4 (-1.24%) | 5,772,515 |
| 29 Apr 2003 | HKD | 32.3 | 32.6 | 32.1 | 32.3 | 32.3 | 0.0 (0.0%) | 3,968,665 |
| 28 Apr 2003 | HKD | 32.3 | 32.5 | 32.2 | 32.3 | 32.3 | -0.1 (-0.31%) | 3,002,382 |
| 25 Apr 2003 | HKD | 32.1 | 32.4 | 32.1 | 32.4 | 32.4 | +0.4 (+1.25%) | 3,886,638 |
| 24 Apr 2003 | HKD | 31.9 | 32.5 | 31.8 | 32 | 32 | +0.1 (+0.31%) | 3,930,044 |
| 23 Apr 2003 | HKD | 32.4 | 32.5 | 31.8 | 31.9 | 31.9 | -0.5 (-1.54%) | 2,974,471 |
| 22 Apr 2003 | HKD | 32.3 | 32.5 | 31.9 | 32.4 | 32.4 | -0.7 (-2.11%) | 2,329,941 |
| 21 Apr 2003 | HKD | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | HKD | 32.9 | 33.2 | 32.9 | 33.1 | 33.1 | -0.1 (-0.30%) | 2,975,312 |
| 16 Apr 2003 | HKD | 32.9 | 33.2 | 32.7 | 33.2 | 33.2 | +0.4 (+1.22%) | 2,700,040 |
| 15 Apr 2003 | HKD | 33 | 33.1 | 32.8 | 32.8 | 32.8 | -0.2 (-0.61%) | 1,788,746 |
| 14 Apr 2003 | HKD | 33 | 33 | 32.8 | 33 | 33 | -0.2 (-0.60%) | 1,722,930 |
| 11 Apr 2003 | HKD | 32.9 | 33.2 | 32.7 | 33.2 | 33.2 | +0.2 (+0.61%) | 2,390,047 |
| 10 Apr 2003 | HKD | 32.8 | 33.2 | 32.8 | 33 | 33 | +0.5 (+1.54%) | 4,350,475 |
| 9 Apr 2003 | HKD | 32.9 | 33 | 32.5 | 32.5 | 32.5 | -0.4 (-1.22%) | 6,688,071 |
| 8 Apr 2003 | HKD | 32.4 | 33 | 32.4 | 32.9 | 32.9 | +0.2 (+0.61%) | 2,101,588 |
| 7 Apr 2003 | HKD | 33 | 33 | 32.6 | 32.7 | 32.7 | -0.2 (-0.61%) | 2,058,500 |
| 4 Apr 2003 | HKD | 32.8 | 33 | 32.7 | 32.9 | 32.9 | +0.1 (+0.30%) | 3,164,329 |
| 3 Apr 2003 | HKD | 33 | 33 | 32.5 | 32.8 | 32.8 | 0.0 (0.0%) | 7,148,551 |
