| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | HKD | 4.32 | 4.5 | 4.32 | 4.48 | 4.48 | +0.14 (+3.23%) | 1,489,078 |
| 4 Nov 2003 | HKD | 4.51 | 4.6 | 4.33 | 4.34 | 4.34 | -0.17 (-3.77%) | 2,107,235 |
| 3 Nov 2003 | HKD | 4.15 | 4.55 | 4.15 | 4.51 | 4.51 | +0.31 (+7.38%) | 2,584,390 |
| 31 Oct 2003 | HKD | 4.12 | 4.36 | 4.12 | 4.2 | 4.2 | +0.08 (+1.94%) | 1,108,180 |
| 29 Oct 2003 | HKD | 4.22 | 4.26 | 4.09 | 4.12 | 4.12 | -0.1 (-2.37%) | 1,063,965 |
| 28 Oct 2003 | HKD | 4.22 | 4.26 | 4.12 | 4.22 | 4.22 | +0.04 (+0.96%) | 473,344 |
| 27 Oct 2003 | HKD | 4.25 | 4.3 | 4.11 | 4.18 | 4.18 | -0.07 (-1.65%) | 332,100 |
| 24 Oct 2003 | HKD | 4.37 | 4.37 | 4.21 | 4.25 | 4.25 | -0.09 (-2.07%) | 395,300 |
| 23 Oct 2003 | HKD | 4.34 | 4.43 | 4.3 | 4.34 | 4.34 | +0.02 (+0.46%) | 970,683 |
| 22 Oct 2003 | HKD | 4.3 | 4.36 | 4.21 | 4.32 | 4.32 | +0.05 (+1.17%) | 741,416 |
| 21 Oct 2003 | HKD | 4.32 | 4.41 | 4.18 | 4.27 | 4.27 | -0.07 (-1.61%) | 944,619 |
| 20 Oct 2003 | HKD | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | +0.09 (+2.12%) | 419,744 |
| 17 Oct 2003 | HKD | 4.24 | 4.34 | 4.23 | 4.25 | 4.25 | +0.03 (+0.71%) | 505,281 |
| 16 Oct 2003 | HKD | 4.36 | 4.48 | 4.21 | 4.22 | 4.22 | -0.19 (-4.31%) | 624,600 |
| 15 Oct 2003 | HKD | 4.5 | 4.75 | 4.35 | 4.41 | 4.41 | -0.09 (-2%) | 1,401,844 |
| 14 Oct 2003 | HKD | 4.35 | 4.5 | 4.27 | 4.5 | 4.5 | +0.22 (+5.14%) | 1,198,216 |
| 13 Oct 2003 | HKD | 4.4 | 4.58 | 4.27 | 4.28 | 4.28 | -0.11 (-2.51%) | 1,088,540 |
| 10 Oct 2003 | HKD | 4.09 | 4.47 | 4.06 | 4.39 | 4.39 | +0.3 (+7.33%) | 1,823,323 |
| 9 Oct 2003 | HKD | 4.03 | 4.13 | 4.03 | 4.09 | 4.09 | +0.08 (+2.00%) | 750,447 |
| 8 Oct 2003 | HKD | 3.93 | 4.04 | 3.92 | 4.01 | 4.01 | +0.06 (+1.52%) | 157,600 |
| 30 Sep 2003 | HKD | 4 | 4 | 3.89 | 3.95 | 3.95 | -0.02 (-0.50%) | 259,900 |
| 29 Sep 2003 | HKD | 3.95 | 3.98 | 3.92 | 3.97 | 3.97 | -0.01 (-0.25%) | 127,600 |
| 26 Sep 2003 | HKD | 4.05 | 4.05 | 3.97 | 3.98 | 3.98 | 0.0 (0.0%) | 46,200 |
| 25 Sep 2003 | HKD | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | -0.07 (-1.73%) | 175,890 |
| 24 Sep 2003 | HKD | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 43,800 |
| 23 Sep 2003 | HKD | 4.03 | 4.07 | 3.98 | 4.07 | 4.07 | +0.04 (+0.99%) | 96,100 |
| 22 Sep 2003 | HKD | 4.02 | 4.05 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 89,300 |
| 19 Sep 2003 | HKD | 4.08 | 4.09 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 77,400 |
| 18 Sep 2003 | HKD | 4 | 4.09 | 4 | 4.05 | 4.05 | +0.02 (+0.50%) | 182,190 |
| 17 Sep 2003 | HKD | 4.05 | 4.05 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 129,300 |
