| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2003 | HKD | 4 | 4 | 3.94 | 3.99 | 3.99 | -0.04 (-0.99%) | 184,100 |
| 11 Sep 2003 | HKD | 4.01 | 4.03 | 3.98 | 4.03 | 4.03 | 0.0 (0.0%) | 76,900 |
| 10 Sep 2003 | HKD | 3.96 | 4.05 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 202,900 |
| 9 Sep 2003 | HKD | 3.97 | 4.02 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 131,000 |
| 8 Sep 2003 | HKD | 3.99 | 4.02 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 138,810 |
| 5 Sep 2003 | HKD | 4.1 | 4.1 | 3.98 | 3.99 | 3.99 | -0.11 (-2.68%) | 229,300 |
| 4 Sep 2003 | HKD | 4.09 | 4.15 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 128,900 |
| 3 Sep 2003 | HKD | 4.12 | 4.12 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 424,089 |
| 2 Sep 2003 | HKD | 4.05 | 4.2 | 4.05 | 4.12 | 4.12 | +0.04 (+0.98%) | 723,642 |
| 1 Sep 2003 | HKD | 3.98 | 4.08 | 3.95 | 4.08 | 4.08 | +0.1 (+2.51%) | 336,174 |
| 29 Aug 2003 | HKD | 3.98 | 3.98 | 3.91 | 3.98 | 3.98 | +0.07 (+1.79%) | 264,505 |
| 28 Aug 2003 | HKD | 4.07 | 4.07 | 3.9 | 3.91 | 3.91 | -0.12 (-2.98%) | 237,414 |
| 27 Aug 2003 | HKD | 4.07 | 4.07 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 161,800 |
| 26 Aug 2003 | HKD | 4.03 | 4.11 | 4.03 | 4.07 | 4.07 | +0.04 (+0.99%) | 84,907 |
| 25 Aug 2003 | HKD | 4.05 | 4.07 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 109,930 |
| 22 Aug 2003 | HKD | 4.1 | 4.14 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 240,000 |
| 21 Aug 2003 | HKD | 4.02 | 4.11 | 4 | 4.1 | 4.1 | +0.08 (+1.99%) | 438,551 |
| 20 Aug 2003 | HKD | 4.01 | 4.02 | 3.93 | 4.02 | 4.02 | +0.01 (+0.25%) | 682,451 |
| 19 Aug 2003 | HKD | 4.13 | 4.2 | 3.98 | 4.01 | 4.01 | -0.12 (-2.91%) | 567,900 |
| 18 Aug 2003 | HKD | 4.21 | 4.25 | 4.11 | 4.13 | 4.13 | -0.1 (-2.36%) | 454,300 |
| 15 Aug 2003 | HKD | 4.22 | 4.26 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 248,688 |
| 14 Aug 2003 | HKD | 4.22 | 4.33 | 4.17 | 4.23 | 4.23 | +0.02 (+0.48%) | 452,799 |
| 13 Aug 2003 | HKD | 4.34 | 4.34 | 4.2 | 4.21 | 4.21 | -0.11 (-2.55%) | 414,100 |
| 12 Aug 2003 | HKD | 4.3 | 4.33 | 4.27 | 4.32 | 4.32 | +0.03 (+0.70%) | 429,999 |
| 11 Aug 2003 | HKD | 4.21 | 4.29 | 4.19 | 4.29 | 4.29 | +0.08 (+1.90%) | 325,500 |
| 8 Aug 2003 | HKD | 4.25 | 4.28 | 4.21 | 4.21 | 4.21 | -0.04 (-0.94%) | 338,002 |
| 7 Aug 2003 | HKD | 4.29 | 4.37 | 4.24 | 4.25 | 4.25 | -0.04 (-0.93%) | 559,330 |
| 6 Aug 2003 | HKD | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 579,797 |
| 5 Aug 2003 | HKD | 4.39 | 4.39 | 4.27 | 4.32 | 4.32 | -0.05 (-1.14%) | 769,068 |
| 4 Aug 2003 | HKD | 4.19 | 4.41 | 4.15 | 4.37 | 4.37 | +0.18 (+4.30%) | 2,657,094 |
