| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | HKD | 4.09 | 4.09 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 103,500 |
| 27 Jun 2003 | HKD | 4.08 | 4.1 | 4.03 | 4.03 | 4.03 | -0.05 (-1.23%) | 122,500 |
| 26 Jun 2003 | HKD | 4.09 | 4.09 | 4.02 | 4.08 | 4.08 | 0.0 (0.0%) | 90,200 |
| 25 Jun 2003 | HKD | 4 | 4.15 | 4 | 4.08 | 4.08 | +0.06 (+1.49%) | 298,600 |
| 24 Jun 2003 | HKD | 4 | 4.05 | 3.99 | 4.02 | 4.02 | +0.03 (+0.75%) | 119,310 |
| 23 Jun 2003 | HKD | 3.99 | 4.01 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 70,900 |
| 20 Jun 2003 | HKD | 4.01 | 4.06 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 122,567 |
| 19 Jun 2003 | HKD | 4.14 | 4.14 | 3.99 | 4.01 | 4.01 | -0.07 (-1.72%) | 132,200 |
| 18 Jun 2003 | HKD | 4.07 | 4.15 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 110,400 |
| 17 Jun 2003 | HKD | 4.11 | 4.14 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 82,500 |
| 16 Jun 2003 | HKD | 4.17 | 4.17 | 4.11 | 4.11 | 4.11 | -0.04 (-0.96%) | 89,260 |
| 13 Jun 2003 | HKD | 4.09 | 4.17 | 4.09 | 4.15 | 4.15 | +0.03 (+0.73%) | 180,310 |
| 12 Jun 2003 | HKD | 4.15 | 4.15 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 103,827 |
| 11 Jun 2003 | HKD | 4.05 | 4.11 | 4.01 | 4.11 | 4.11 | +0.09 (+2.24%) | 155,441 |
| 10 Jun 2003 | HKD | 4 | 4.08 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 56,125 |
| 9 Jun 2003 | HKD | 4.03 | 4.03 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 39,410 |
| 6 Jun 2003 | HKD | 4 | 4.09 | 3.95 | 4.01 | 4.01 | 0.0 (0.0%) | 186,000 |
| 5 Jun 2003 | HKD | 4.06 | 4.08 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 77,400 |
| 4 Jun 2003 | HKD | 4.1 | 4.1 | 4 | 4.08 | 4.08 | -0.05 (-1.21%) | 210,380 |
| 3 Jun 2003 | HKD | 4.2 | 4.2 | 4.12 | 4.13 | 4.13 | -0.07 (-1.67%) | 168,000 |
| 2 Jun 2003 | HKD | 4.21 | 4.21 | 4.12 | 4.2 | 4.2 | +0.01 (+0.24%) | 171,900 |
| 30 May 2003 | HKD | 4.13 | 4.25 | 4.13 | 4.19 | 4.19 | +0.07 (+1.70%) | 637,304 |
| 29 May 2003 | HKD | 4.12 | 4.12 | 4.02 | 4.12 | 4.12 | 0.0 (0.0%) | 249,103 |
| 28 May 2003 | HKD | 4.12 | 4.25 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 516,583 |
| 27 May 2003 | HKD | 4.05 | 4.11 | 4 | 4.11 | 4.11 | +0.05 (+1.23%) | 309,281 |
| 26 May 2003 | HKD | 4.02 | 4.1 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 246,030 |
| 23 May 2003 | HKD | 3.95 | 4.07 | 3.95 | 4.03 | 4.03 | +0.13 (+3.33%) | 514,360 |
| 22 May 2003 | HKD | 3.94 | 4 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 317,000 |
| 21 May 2003 | HKD | 3.98 | 4.03 | 3.85 | 3.92 | 3.92 | -0.08 (-2%) | 291,259 |
| 20 May 2003 | HKD | 4.06 | 4.06 | 3.94 | 4 | 4 | -0.06 (-1.48%) | 421,960 |
