| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2003 | HKD | 3.12 | 3.13 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 125,920 |
| 9 Sep 2003 | HKD | 3.14 | 3.14 | 3.08 | 3.13 | 3.13 | +0.01 (+0.32%) | 375,150 |
| 8 Sep 2003 | HKD | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 166,685 |
| 5 Sep 2003 | HKD | 3.15 | 3.15 | 3.1 | 3.13 | 3.13 | -0.04 (-1.26%) | 351,075 |
| 4 Sep 2003 | HKD | 3.19 | 3.19 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 326,346 |
| 3 Sep 2003 | HKD | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 487,247 |
| 2 Sep 2003 | HKD | 3.2 | 3.21 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 400,871 |
| 1 Sep 2003 | HKD | 3.17 | 3.21 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 555,950 |
| 29 Aug 2003 | HKD | 3.13 | 3.17 | 3.11 | 3.17 | 3.17 | +0.05 (+1.60%) | 307,225 |
| 28 Aug 2003 | HKD | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 325,000 |
| 27 Aug 2003 | HKD | 3.13 | 3.16 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 491,550 |
| 26 Aug 2003 | HKD | 3.16 | 3.25 | 3.13 | 3.14 | 3.14 | +0.02 (+0.64%) | 344,600 |
| 25 Aug 2003 | HKD | 3.16 | 3.16 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 346,330 |
| 22 Aug 2003 | HKD | 3.15 | 3.17 | 3.12 | 3.16 | 3.16 | +0.03 (+0.96%) | 802,433 |
| 21 Aug 2003 | HKD | 3.11 | 3.16 | 3.09 | 3.13 | 3.13 | +0.02 (+0.64%) | 325,650 |
| 20 Aug 2003 | HKD | 3.14 | 3.17 | 3.08 | 3.11 | 3.11 | -0.03 (-0.96%) | 947,571 |
| 19 Aug 2003 | HKD | 3.21 | 3.23 | 3.12 | 3.14 | 3.14 | -0.07 (-2.18%) | 1,504,979 |
| 18 Aug 2003 | HKD | 3.26 | 3.26 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 600,300 |
| 15 Aug 2003 | HKD | 3.24 | 3.27 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 490,955 |
| 14 Aug 2003 | HKD | 3.26 | 3.29 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 338,600 |
| 13 Aug 2003 | HKD | 3.26 | 3.29 | 3.26 | 3.27 | 3.27 | 0.0 (0.0%) | 431,475 |
| 12 Aug 2003 | HKD | 3.3 | 3.31 | 3.27 | 3.27 | 3.27 | -0.04 (-1.21%) | 308,130 |
| 11 Aug 2003 | HKD | 3.3 | 3.31 | 3.24 | 3.31 | 3.31 | 0.0 (0.0%) | 766,335 |
| 8 Aug 2003 | HKD | 3.31 | 3.34 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 437,500 |
| 7 Aug 2003 | HKD | 3.3 | 3.36 | 3.3 | 3.34 | 3.34 | +0.03 (+0.91%) | 774,647 |
| 6 Aug 2003 | HKD | 3.31 | 3.32 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 789,271 |
| 5 Aug 2003 | HKD | 3.32 | 3.34 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 690,405 |
| 4 Aug 2003 | HKD | 3.26 | 3.33 | 3.25 | 3.32 | 3.32 | +0.07 (+2.15%) | 1,320,140 |
| 1 Aug 2003 | HKD | 3.3 | 3.3 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 924,300 |
| 31 Jul 2003 | HKD | 3.29 | 3.32 | 3.27 | 3.3 | 3.3 | -0.01 (-0.30%) | 531,824 |
