| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2003 | HKD | 3.91 | 4.06 | 3.91 | 4.02 | 4.02 | +0.08 (+2.03%) | 503,076 |
| 16 Jun 2003 | HKD | 3.98 | 4 | 3.94 | 3.94 | 3.94 | -0.06 (-1.50%) | 186,700 |
| 13 Jun 2003 | HKD | 3.95 | 4.02 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 466,712 |
| 12 Jun 2003 | HKD | 4 | 4.05 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 357,568 |
| 11 Jun 2003 | HKD | 3.85 | 4 | 3.85 | 4 | 4 | +0.14 (+3.63%) | 367,741 |
| 10 Jun 2003 | HKD | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | +0.05 (+1.31%) | 269,400 |
| 9 Jun 2003 | HKD | 3.81 | 3.86 | 3.76 | 3.81 | 3.81 | -0.01 (-0.26%) | 351,338 |
| 6 Jun 2003 | HKD | 3.83 | 3.99 | 3.75 | 3.82 | 3.82 | -0.06 (-1.55%) | 620,249 |
| 5 Jun 2003 | HKD | 4 | 4.05 | 3.86 | 3.88 | 3.88 | -0.13 (-3.24%) | 639,630 |
| 4 Jun 2003 | HKD | 4.05 | 4.09 | 3.95 | 4.01 | 4.01 | -0.02 (-0.50%) | 528,738 |
| 3 Jun 2003 | HKD | 4.04 | 4.09 | 3.96 | 4.03 | 4.03 | -0.03 (-0.74%) | 1,020,580 |
| 2 Jun 2003 | HKD | 4.03 | 4.14 | 4.02 | 4.06 | 4.06 | -0.03 (-0.73%) | 736,810 |
| 30 May 2003 | HKD | 4.18 | 4.18 | 4.06 | 4.09 | 4.09 | -0.09 (-2.15%) | 1,917,560 |
| 29 May 2003 | HKD | 3.9 | 4.2 | 3.9 | 4.18 | 4.18 | +0.26 (+6.63%) | 3,573,631 |
| 28 May 2003 | HKD | 3.75 | 4.04 | 3.71 | 3.92 | 3.92 | +0.17 (+4.53%) | 2,284,354 |
| 27 May 2003 | HKD | 3.69 | 3.8 | 3.62 | 3.75 | 3.75 | +0.06 (+1.63%) | 808,653 |
| 26 May 2003 | HKD | 3.66 | 3.76 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 414,200 |
| 23 May 2003 | HKD | 3.65 | 3.78 | 3.62 | 3.72 | 3.72 | +0.11 (+3.05%) | 869,279 |
| 22 May 2003 | HKD | 3.61 | 3.65 | 3.57 | 3.61 | 3.61 | 0.0 (0.0%) | 188,407 |
| 21 May 2003 | HKD | 3.55 | 3.7 | 3.55 | 3.61 | 3.61 | +0.06 (+1.69%) | 656,321 |
| 20 May 2003 | HKD | 3.57 | 3.59 | 3.51 | 3.55 | 3.55 | -0.09 (-2.47%) | 258,400 |
| 19 May 2003 | HKD | 3.55 | 3.7 | 3.53 | 3.64 | 3.64 | +0.1 (+2.82%) | 621,889 |
| 16 May 2003 | HKD | 3.56 | 3.64 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 814,187 |
| 15 May 2003 | HKD | 3.29 | 3.56 | 3.19 | 3.55 | 3.55 | +0.3 (+9.23%) | 882,782 |
| 14 May 2003 | HKD | 3.19 | 3.27 | 3.18 | 3.25 | 3.25 | +0.06 (+1.88%) | 220,070 |
| 13 May 2003 | HKD | 3.4 | 3.4 | 3.18 | 3.19 | 3.19 | -0.25 (-7.27%) | 462,400 |
| 12 May 2003 | HKD | 3.45 | 3.54 | 3.36 | 3.44 | 3.44 | -0.02 (-0.58%) | 242,800 |
| 30 Apr 2003 | HKD | 3.45 | 3.54 | 3.41 | 3.46 | 3.46 | 0.0 (0.0%) | 350,915 |
| 29 Apr 2003 | HKD | 3.51 | 3.56 | 3.41 | 3.46 | 3.46 | -0.1 (-2.81%) | 232,500 |
| 28 Apr 2003 | HKD | 3.45 | 3.59 | 3.4 | 3.56 | 3.56 | +0.08 (+2.30%) | 296,140 |
