| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2003 | HKD | 3.34 | 3.38 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 1,849,129 |
| 28 Oct 2003 | HKD | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | +0.04 (+1.22%) | 738,901 |
| 27 Oct 2003 | HKD | 3.31 | 3.31 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 602,600 |
| 24 Oct 2003 | HKD | 3.33 | 3.35 | 3.28 | 3.31 | 3.31 | -0.05 (-1.49%) | 1,168,490 |
| 23 Oct 2003 | HKD | 3.4 | 3.42 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 888,600 |
| 22 Oct 2003 | HKD | 3.35 | 3.43 | 3.32 | 3.39 | 3.39 | +0.04 (+1.19%) | 2,138,922 |
| 21 Oct 2003 | HKD | 3.31 | 3.38 | 3.3 | 3.35 | 3.35 | +0.04 (+1.21%) | 1,430,628 |
| 20 Oct 2003 | HKD | 3.32 | 3.34 | 3.25 | 3.31 | 3.31 | +0.01 (+0.30%) | 783,525 |
| 17 Oct 2003 | HKD | 3.29 | 3.36 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 1,465,691 |
| 16 Oct 2003 | HKD | 3.35 | 3.37 | 3.27 | 3.29 | 3.29 | -0.05 (-1.50%) | 1,324,290 |
| 15 Oct 2003 | HKD | 3.44 | 3.5 | 3.34 | 3.34 | 3.34 | -0.1 (-2.91%) | 3,221,530 |
| 14 Oct 2003 | HKD | 3.44 | 3.48 | 3.37 | 3.44 | 3.44 | -0.01 (-0.29%) | 3,442,090 |
| 13 Oct 2003 | HKD | 3.48 | 3.52 | 3.36 | 3.45 | 3.45 | -0.03 (-0.86%) | 4,824,420 |
| 10 Oct 2003 | HKD | 3.27 | 3.54 | 3.21 | 3.48 | 3.48 | +0.21 (+6.42%) | 8,318,564 |
| 9 Oct 2003 | HKD | 3.2 | 3.29 | 3.16 | 3.27 | 3.27 | +0.09 (+2.83%) | 2,394,339 |
| 8 Oct 2003 | HKD | 3.1 | 3.2 | 3.08 | 3.18 | 3.18 | +0.05 (+1.60%) | 1,056,180 |
| 30 Sep 2003 | HKD | 3.13 | 3.14 | 3.1 | 3.13 | 3.13 | +0.03 (+0.97%) | 144,240 |
| 29 Sep 2003 | HKD | 3.12 | 3.13 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 414,300 |
| 26 Sep 2003 | HKD | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 205,000 |
| 25 Sep 2003 | HKD | 3.14 | 3.14 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 165,650 |
| 24 Sep 2003 | HKD | 3.14 | 3.14 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 146,700 |
| 23 Sep 2003 | HKD | 3.12 | 3.14 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 232,700 |
| 22 Sep 2003 | HKD | 3.1 | 3.13 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 130,800 |
| 19 Sep 2003 | HKD | 3.14 | 3.14 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 565,145 |
| 18 Sep 2003 | HKD | 3.11 | 3.15 | 3.1 | 3.14 | 3.14 | +0.03 (+0.96%) | 779,390 |
| 17 Sep 2003 | HKD | 3.14 | 3.15 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 361,365 |
| 16 Sep 2003 | HKD | 3.13 | 3.13 | 3.07 | 3.13 | 3.13 | +0.03 (+0.97%) | 487,894 |
| 15 Sep 2003 | HKD | 3.12 | 3.13 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 276,920 |
| 12 Sep 2003 | HKD | 3.1 | 3.13 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 205,200 |
| 11 Sep 2003 | HKD | 3.12 | 3.13 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 443,210 |
