| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | HKD | 3.64 | 3.7 | 3.54 | 3.64 | 3.64 | -0.06 (-1.62%) | 478,200 |
| 19 Dec 2003 | HKD | 3.78 | 3.78 | 3.68 | 3.7 | 3.7 | -0.08 (-2.12%) | 286,444 |
| 18 Dec 2003 | HKD | 3.83 | 3.84 | 3.73 | 3.78 | 3.78 | -0.07 (-1.82%) | 213,459 |
| 17 Dec 2003 | HKD | 3.73 | 3.87 | 3.73 | 3.85 | 3.85 | +0.09 (+2.39%) | 678,499 |
| 16 Dec 2003 | HKD | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 95,365 |
| 15 Dec 2003 | HKD | 3.72 | 3.79 | 3.72 | 3.78 | 3.78 | -0.01 (-0.26%) | 191,436 |
| 12 Dec 2003 | HKD | 3.76 | 3.79 | 3.73 | 3.79 | 3.79 | -0.01 (-0.26%) | 45,535 |
| 11 Dec 2003 | HKD | 3.74 | 3.81 | 3.7 | 3.8 | 3.8 | +0.1 (+2.70%) | 220,560 |
| 10 Dec 2003 | HKD | 3.75 | 3.76 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 252,750 |
| 9 Dec 2003 | HKD | 3.74 | 3.77 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 76,789 |
| 8 Dec 2003 | HKD | 3.76 | 3.8 | 3.74 | 3.76 | 3.76 | 0.0 (0.0%) | 88,976 |
| 5 Dec 2003 | HKD | 3.81 | 3.81 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 144,400 |
| 4 Dec 2003 | HKD | 3.81 | 3.81 | 3.74 | 3.78 | 3.78 | -0.02 (-0.53%) | 220,940 |
| 3 Dec 2003 | HKD | 3.78 | 3.81 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 217,350 |
| 2 Dec 2003 | HKD | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | -0.02 (-0.52%) | 161,899 |
| 1 Dec 2003 | HKD | 3.8 | 3.85 | 3.78 | 3.83 | 3.83 | 0.0 (0.0%) | 175,110 |
| 28 Nov 2003 | HKD | 3.83 | 3.89 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 150,921 |
| 27 Nov 2003 | HKD | 3.89 | 3.89 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 202,024 |
| 26 Nov 2003 | HKD | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -0.06 (-1.54%) | 271,540 |
| 25 Nov 2003 | HKD | 3.86 | 3.97 | 3.83 | 3.9 | 3.9 | +0.01 (+0.26%) | 446,016 |
| 24 Nov 2003 | HKD | 3.73 | 3.91 | 3.73 | 3.89 | 3.89 | +0.16 (+4.29%) | 809,991 |
| 21 Nov 2003 | HKD | 3.83 | 3.83 | 3.71 | 3.73 | 3.73 | -0.08 (-2.10%) | 195,102 |
| 20 Nov 2003 | HKD | 3.76 | 3.84 | 3.68 | 3.81 | 3.81 | +0.07 (+1.87%) | 266,150 |
| 19 Nov 2003 | HKD | 3.74 | 3.74 | 3.7 | 3.74 | 3.74 | +0.05 (+1.36%) | 167,675 |
| 18 Nov 2003 | HKD | 3.72 | 3.74 | 3.67 | 3.69 | 3.69 | -0.11 (-2.89%) | 162,500 |
| 17 Nov 2003 | HKD | 3.75 | 3.8 | 3.73 | 3.8 | 3.8 | 0.0 (0.0%) | 253,655 |
| 14 Nov 2003 | HKD | 3.78 | 3.85 | 3.73 | 3.8 | 3.8 | +0.07 (+1.88%) | 195,440 |
| 13 Nov 2003 | HKD | 3.72 | 3.76 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 166,500 |
| 12 Nov 2003 | HKD | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -0.09 (-2.35%) | 238,015 |
| 11 Nov 2003 | HKD | 3.8 | 3.83 | 3.77 | 3.83 | 3.83 | +0.04 (+1.06%) | 185,123 |
