| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | HKD | 3.98 | 3.98 | 3.88 | 3.94 | 3.94 | +0.05 (+1.29%) | 33,800 |
| 8 Aug 2003 | HKD | 3.95 | 3.96 | 3.88 | 3.89 | 3.89 | -0.09 (-2.26%) | 94,400 |
| 7 Aug 2003 | HKD | 4 | 4.05 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 61,300 |
| 6 Aug 2003 | HKD | 3.97 | 4.01 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 118,031 |
| 5 Aug 2003 | HKD | 3.97 | 4.02 | 3.91 | 3.98 | 3.98 | +0.01 (+0.25%) | 246,000 |
| 4 Aug 2003 | HKD | 3.9 | 4 | 3.87 | 3.97 | 3.97 | +0.09 (+2.32%) | 245,800 |
| 1 Aug 2003 | HKD | 3.88 | 3.9 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 120,240 |
| 31 Jul 2003 | HKD | 3.85 | 3.9 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 59,900 |
| 30 Jul 2003 | HKD | 3.9 | 3.9 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 47,100 |
| 29 Jul 2003 | HKD | 3.9 | 3.94 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 72,700 |
| 28 Jul 2003 | HKD | 3.88 | 3.9 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 58,943 |
| 25 Jul 2003 | HKD | 3.92 | 3.96 | 3.88 | 3.91 | 3.91 | -0.03 (-0.76%) | 59,220 |
| 24 Jul 2003 | HKD | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 85,100 |
| 23 Jul 2003 | HKD | 3.93 | 3.95 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 49,500 |
| 22 Jul 2003 | HKD | 3.93 | 3.96 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 147,984 |
| 21 Jul 2003 | HKD | 3.91 | 3.95 | 3.88 | 3.9 | 3.9 | -0.07 (-1.76%) | 256,100 |
| 18 Jul 2003 | HKD | 4.1 | 4.11 | 3.96 | 3.97 | 3.97 | -0.15 (-3.64%) | 221,000 |
| 17 Jul 2003 | HKD | 4.1 | 4.14 | 4.04 | 4.12 | 4.12 | +0.03 (+0.73%) | 453,089 |
| 16 Jul 2003 | HKD | 4.01 | 4.09 | 4.01 | 4.09 | 4.09 | +0.08 (+2.00%) | 268,588 |
| 15 Jul 2003 | HKD | 3.91 | 4.04 | 3.91 | 4.01 | 4.01 | +0.09 (+2.30%) | 439,618 |
| 14 Jul 2003 | HKD | 3.89 | 3.93 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 203,567 |
| 11 Jul 2003 | HKD | 3.96 | 3.96 | 3.87 | 3.91 | 3.91 | -0.04 (-1.01%) | 142,600 |
| 10 Jul 2003 | HKD | 3.87 | 3.98 | 3.86 | 3.95 | 3.95 | +0.05 (+1.28%) | 156,306 |
| 9 Jul 2003 | HKD | 3.94 | 3.94 | 3.86 | 3.9 | 3.9 | -0.08 (-2.01%) | 128,700 |
| 8 Jul 2003 | HKD | 3.9 | 3.98 | 3.9 | 3.98 | 3.98 | +0.11 (+2.84%) | 108,900 |
| 7 Jul 2003 | HKD | 3.95 | 3.95 | 3.86 | 3.87 | 3.87 | -0.08 (-2.03%) | 117,057 |
| 4 Jul 2003 | HKD | 3.96 | 4.01 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 101,800 |
| 3 Jul 2003 | HKD | 3.98 | 4.04 | 3.94 | 3.99 | 3.99 | -0.01 (-0.25%) | 54,800 |
| 2 Jul 2003 | HKD | 3.99 | 4.01 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 29,400 |
| 1 Jul 2003 | HKD | 3.99 | 4.04 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 69,800 |
