| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2003 | HKD | 3.59 | 3.59 | 3.45 | 3.48 | 3.48 | -0.05 (-1.42%) | 317,810 |
| 24 Apr 2003 | HKD | 3.54 | 3.6 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 217,600 |
| 23 Apr 2003 | HKD | 3.64 | 3.68 | 3.55 | 3.56 | 3.56 | -0.07 (-1.93%) | 264,310 |
| 22 Apr 2003 | HKD | 3.63 | 3.7 | 3.62 | 3.63 | 3.63 | -0.02 (-0.55%) | 181,900 |
| 21 Apr 2003 | HKD | 3.82 | 3.82 | 3.62 | 3.65 | 3.65 | -0.17 (-4.45%) | 797,700 |
| 18 Apr 2003 | HKD | 3.89 | 3.9 | 3.79 | 3.82 | 3.82 | -0.09 (-2.30%) | 570,639 |
| 17 Apr 2003 | HKD | 3.78 | 3.98 | 3.78 | 3.91 | 3.91 | +0.13 (+3.44%) | 956,293 |
| 16 Apr 2003 | HKD | 3.95 | 4.04 | 3.75 | 3.78 | 3.78 | -0.17 (-4.30%) | 1,355,400 |
| 15 Apr 2003 | HKD | 3.68 | 3.95 | 3.6 | 3.95 | 3.95 | +0.34 (+9.42%) | 1,711,925 |
| 14 Apr 2003 | HKD | 3.37 | 3.64 | 3.27 | 3.61 | 3.61 | +0.25 (+7.44%) | 1,593,059 |
| 11 Apr 2003 | HKD | 3.6 | 3.6 | 3.27 | 3.36 | 3.36 | -0.16 (-4.55%) | 1,154,944 |
| 10 Apr 2003 | HKD | 3.65 | 3.67 | 3.45 | 3.52 | 3.52 | -0.13 (-3.56%) | 920,571 |
| 9 Apr 2003 | HKD | 3.73 | 3.74 | 3.58 | 3.65 | 3.65 | -0.08 (-2.14%) | 528,400 |
| 8 Apr 2003 | HKD | 3.81 | 3.85 | 3.7 | 3.73 | 3.73 | -0.11 (-2.86%) | 355,000 |
| 7 Apr 2003 | HKD | 3.9 | 3.97 | 3.8 | 3.84 | 3.84 | -0.07 (-1.79%) | 510,002 |
| 4 Apr 2003 | HKD | 3.7 | 3.92 | 3.63 | 3.91 | 3.91 | +0.22 (+5.96%) | 921,941 |
| 3 Apr 2003 | HKD | 3.67 | 3.72 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 124,800 |
| 2 Apr 2003 | HKD | 3.75 | 3.75 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 92,100 |
| 1 Apr 2003 | HKD | 3.75 | 3.79 | 3.71 | 3.75 | 3.75 | -0.01 (-0.27%) | 176,014 |
| 31 Mar 2003 | HKD | 3.78 | 3.78 | 3.65 | 3.76 | 3.76 | 0.0 (0.0%) | 257,263 |
| 28 Mar 2003 | HKD | 3.79 | 3.82 | 3.74 | 3.76 | 3.76 | +0.02 (+0.53%) | 281,533 |
| 27 Mar 2003 | HKD | 3.56 | 3.79 | 3.56 | 3.74 | 3.74 | +0.18 (+5.06%) | 232,500 |
| 26 Mar 2003 | HKD | 3.6 | 3.64 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 64,900 |
| 25 Mar 2003 | HKD | 3.65 | 3.65 | 3.57 | 3.59 | 3.59 | -0.06 (-1.64%) | 82,900 |
| 24 Mar 2003 | HKD | 3.65 | 3.66 | 3.6 | 3.65 | 3.65 | +0.02 (+0.55%) | 55,890 |
| 21 Mar 2003 | HKD | 3.6 | 3.67 | 3.57 | 3.63 | 3.63 | +0.05 (+1.40%) | 126,201 |
| 20 Mar 2003 | HKD | 3.65 | 3.72 | 3.58 | 3.58 | 3.58 | -0.05 (-1.38%) | 287,500 |
| 19 Mar 2003 | HKD | 3.73 | 3.75 | 3.58 | 3.63 | 3.63 | -0.1 (-2.68%) | 482,928 |
| 18 Mar 2003 | HKD | 3.86 | 3.92 | 3.73 | 3.73 | 3.73 | -0.12 (-3.12%) | 343,900 |
| 17 Mar 2003 | HKD | 3.84 | 3.89 | 3.8 | 3.85 | 3.85 | -0.04 (-1.03%) | 109,900 |
