| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2003 | HKD | 3.28 | 3.31 | 3.24 | 3.27 | 3.27 | 0.0 (0.0%) | 586,050 |
| 17 Jun 2003 | HKD | 3.22 | 3.31 | 3.22 | 3.27 | 3.27 | +0.05 (+1.55%) | 670,050 |
| 16 Jun 2003 | HKD | 3.18 | 3.28 | 3.18 | 3.22 | 3.22 | -0.07 (-2.13%) | 1,082,565 |
| 13 Jun 2003 | HKD | 3.26 | 3.3 | 3.25 | 3.29 | 3.29 | -0.07 (-2.08%) | 1,161,690 |
| 12 Jun 2003 | HKD | 3.37 | 3.38 | 3.32 | 3.36 | 3.36 | 0.0 (0.0%) | 990,386 |
| 11 Jun 2003 | HKD | 3.32 | 3.39 | 3.32 | 3.36 | 3.36 | +0.05 (+1.51%) | 926,771 |
| 10 Jun 2003 | HKD | 3.29 | 3.33 | 3.28 | 3.31 | 3.31 | +0.04 (+1.22%) | 507,600 |
| 9 Jun 2003 | HKD | 3.26 | 3.31 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 481,254 |
| 6 Jun 2003 | HKD | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 1,071,950 |
| 5 Jun 2003 | HKD | 3.33 | 3.35 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 634,660 |
| 4 Jun 2003 | HKD | 3.32 | 3.34 | 3.25 | 3.33 | 3.33 | +0.01 (+0.30%) | 1,174,700 |
| 3 Jun 2003 | HKD | 3.4 | 3.4 | 3.3 | 3.32 | 3.32 | -0.08 (-2.35%) | 1,759,805 |
| 30 May 2003 | HKD | 3.42 | 3.47 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 2,318,646 |
| 29 May 2003 | HKD | 3.38 | 3.44 | 3.32 | 3.42 | 3.42 | +0.04 (+1.18%) | 1,506,300 |
| 28 May 2003 | HKD | 3.38 | 3.47 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 2,075,053 |
| 27 May 2003 | HKD | 3.4 | 3.43 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 1,887,738 |
| 26 May 2003 | HKD | 3.23 | 3.45 | 3.23 | 3.38 | 3.38 | +0.15 (+4.64%) | 5,070,957 |
| 23 May 2003 | HKD | 3.18 | 3.3 | 3.18 | 3.23 | 3.23 | +0.04 (+1.25%) | 1,365,475 |
| 22 May 2003 | HKD | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | +0.03 (+0.95%) | 450,550 |
| 21 May 2003 | HKD | 3.18 | 3.22 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 589,300 |
| 20 May 2003 | HKD | 3.21 | 3.22 | 3.16 | 3.17 | 3.17 | -0.04 (-1.25%) | 590,420 |
| 19 May 2003 | HKD | 3.25 | 3.27 | 3.21 | 3.21 | 3.21 | -0.05 (-1.53%) | 1,159,931 |
| 16 May 2003 | HKD | 3.23 | 3.29 | 3.2 | 3.26 | 3.26 | +0.02 (+0.62%) | 1,067,201 |
| 15 May 2003 | HKD | 3.14 | 3.25 | 3.12 | 3.24 | 3.24 | +0.1 (+3.18%) | 1,931,920 |
| 14 May 2003 | HKD | 3.1 | 3.16 | 3.05 | 3.14 | 3.14 | +0.08 (+2.61%) | 1,108,923 |
| 13 May 2003 | HKD | 3.2 | 3.2 | 3.04 | 3.06 | 3.06 | -0.16 (-4.97%) | 2,254,650 |
| 12 May 2003 | HKD | 3.21 | 3.23 | 3.15 | 3.22 | 3.22 | +0.01 (+0.31%) | 927,613 |
| 30 Apr 2003 | HKD | 3.15 | 3.26 | 3.15 | 3.21 | 3.21 | -0.02 (-0.62%) | 532,440 |
| 29 Apr 2003 | HKD | 3.28 | 3.28 | 3.18 | 3.23 | 3.23 | -0.06 (-1.82%) | 1,386,737 |
| 28 Apr 2003 | HKD | 3.18 | 3.31 | 3.15 | 3.29 | 3.29 | +0.11 (+3.46%) | 2,042,095 |
