| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2003 | HKD | 3.85 | 4.08 | 3.85 | 4.06 | 4.06 | +0.14 (+3.57%) | 292,148 |
| 3 Apr 2003 | HKD | 3.94 | 3.94 | 3.84 | 3.92 | 3.92 | -0.03 (-0.76%) | 55,700 |
| 2 Apr 2003 | HKD | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 6,300 |
| 1 Apr 2003 | HKD | 3.92 | 3.99 | 3.88 | 3.95 | 3.95 | +0.04 (+1.02%) | 137,830 |
| 31 Mar 2003 | HKD | 3.81 | 3.91 | 3.8 | 3.91 | 3.91 | +0.02 (+0.51%) | 65,800 |
| 28 Mar 2003 | HKD | 3.9 | 3.94 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 61,400 |
| 27 Mar 2003 | HKD | 3.77 | 3.92 | 3.77 | 3.92 | 3.92 | +0.14 (+3.70%) | 70,300 |
| 26 Mar 2003 | HKD | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -0.05 (-1.31%) | 82,050 |
| 25 Mar 2003 | HKD | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -0.02 (-0.52%) | 27,180 |
| 24 Mar 2003 | HKD | 3.79 | 3.88 | 3.78 | 3.85 | 3.85 | +0.06 (+1.58%) | 15,300 |
| 21 Mar 2003 | HKD | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | +0.03 (+0.80%) | 62,350 |
| 20 Mar 2003 | HKD | 3.83 | 3.83 | 3.75 | 3.76 | 3.76 | -0.06 (-1.57%) | 63,180 |
| 19 Mar 2003 | HKD | 3.85 | 3.86 | 3.79 | 3.82 | 3.82 | +0.02 (+0.53%) | 73,876 |
| 18 Mar 2003 | HKD | 3.86 | 3.95 | 3.8 | 3.8 | 3.8 | -0.08 (-2.06%) | 61,500 |
| 17 Mar 2003 | HKD | 3.87 | 3.89 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 44,700 |
| 14 Mar 2003 | HKD | 3.88 | 3.94 | 3.86 | 3.92 | 3.92 | +0.05 (+1.29%) | 21,800 |
| 13 Mar 2003 | HKD | 3.92 | 3.96 | 3.87 | 3.87 | 3.87 | -0.05 (-1.28%) | 58,800 |
| 12 Mar 2003 | HKD | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 95,500 |
| 11 Mar 2003 | HKD | 3.86 | 3.94 | 3.86 | 3.91 | 3.91 | -0.04 (-1.01%) | 61,801 |
| 10 Mar 2003 | HKD | 3.96 | 4.01 | 3.94 | 3.95 | 3.95 | -0.15 (-3.66%) | 140,400 |
| 7 Mar 2003 | HKD | 4.1 | 4.11 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 21,146 |
| 6 Mar 2003 | HKD | 4.14 | 4.15 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 46,882 |
| 5 Mar 2003 | HKD | 4.13 | 4.15 | 4.1 | 4.14 | 4.14 | +0.01 (+0.24%) | 47,852 |
| 4 Mar 2003 | HKD | 4.16 | 4.17 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 90,560 |
| 3 Mar 2003 | HKD | 4.16 | 4.18 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 53,760 |
| 28 Feb 2003 | HKD | 4.17 | 4.17 | 4.13 | 4.13 | 4.13 | -0.04 (-0.96%) | 43,800 |
| 27 Feb 2003 | HKD | 4.24 | 4.25 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 79,000 |
| 26 Feb 2003 | HKD | 4.15 | 4.25 | 4.15 | 4.22 | 4.22 | +0.06 (+1.44%) | 319,600 |
| 25 Feb 2003 | HKD | 4.1 | 4.18 | 4.1 | 4.16 | 4.16 | +0.08 (+1.96%) | 46,800 |
| 24 Feb 2003 | HKD | 4.1 | 4.16 | 4.08 | 4.08 | 4.08 | -0.05 (-1.21%) | 32,200 |
