| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2003 | HKD | 3.2 | 3.27 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,169,714 |
| 24 Apr 2003 | HKD | 3.3 | 3.33 | 3.16 | 3.19 | 3.19 | -0.13 (-3.92%) | 2,080,405 |
| 23 Apr 2003 | HKD | 3.36 | 3.41 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 2,238,711 |
| 22 Apr 2003 | HKD | 3.32 | 3.37 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,292,281 |
| 21 Apr 2003 | HKD | 3.4 | 3.4 | 3.25 | 3.32 | 3.32 | -0.09 (-2.64%) | 2,093,360 |
| 18 Apr 2003 | HKD | 3.44 | 3.44 | 3.34 | 3.41 | 3.41 | -0.05 (-1.45%) | 1,248,196 |
| 17 Apr 2003 | HKD | 3.35 | 3.48 | 3.34 | 3.46 | 3.46 | +0.11 (+3.28%) | 3,034,957 |
| 16 Apr 2003 | HKD | 3.48 | 3.52 | 3.31 | 3.35 | 3.35 | -0.15 (-4.29%) | 5,058,726 |
| 15 Apr 2003 | HKD | 3.49 | 3.56 | 3.38 | 3.5 | 3.5 | 0.0 (0.0%) | 5,229,659 |
| 14 Apr 2003 | HKD | 3.41 | 3.58 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 8,422,387 |
| 11 Apr 2003 | HKD | 3.16 | 3.44 | 3.13 | 3.4 | 3.4 | +0.27 (+8.63%) | 7,542,275 |
| 10 Apr 2003 | HKD | 3.18 | 3.21 | 3.12 | 3.13 | 3.13 | -0.05 (-1.57%) | 3,421,599 |
| 9 Apr 2003 | HKD | 3.1 | 3.21 | 3.07 | 3.18 | 3.18 | +0.07 (+2.25%) | 3,788,130 |
| 8 Apr 2003 | HKD | 3.09 | 3.14 | 3.07 | 3.11 | 3.11 | +0.03 (+0.97%) | 1,482,100 |
| 7 Apr 2003 | HKD | 3.1 | 3.21 | 3.07 | 3.08 | 3.08 | -0.07 (-2.22%) | 2,122,252 |
| 4 Apr 2003 | HKD | 3.04 | 3.18 | 3.02 | 3.15 | 3.15 | +0.11 (+3.62%) | 2,350,155 |
| 3 Apr 2003 | HKD | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 498,150 |
| 2 Apr 2003 | HKD | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 294,492 |
| 1 Apr 2003 | HKD | 3.1 | 3.1 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 605,889 |
| 31 Mar 2003 | HKD | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | +0.04 (+1.32%) | 768,200 |
| 28 Mar 2003 | HKD | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.03 (-0.98%) | 514,950 |
| 27 Mar 2003 | HKD | 3.03 | 3.09 | 2.98 | 3.07 | 3.07 | +0.07 (+2.33%) | 741,454 |
| 26 Mar 2003 | HKD | 3 | 3 | 2.97 | 3 | 3 | +0.03 (+1.01%) | 299,350 |
| 25 Mar 2003 | HKD | 2.99 | 3 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 269,000 |
| 24 Mar 2003 | HKD | 2.98 | 2.99 | 2.93 | 2.98 | 2.98 | +0.01 (+0.34%) | 204,200 |
| 21 Mar 2003 | HKD | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 283,605 |
| 20 Mar 2003 | HKD | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | -0.01 (-0.34%) | 377,900 |
| 19 Mar 2003 | HKD | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | -0.01 (-0.34%) | 330,400 |
| 18 Mar 2003 | HKD | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 507,852 |
| 17 Mar 2003 | HKD | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 295,251 |
