| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2003 | HKD | 2.9556 | 2.9911 | 2.8889 | 2.9378 | 2.9378 | -0.027 (-0.90%) | 6,905,056 |
| 12 Nov 2003 | HKD | 2.96 | 3.0089 | 2.9422 | 2.9644 | 2.9644 | +0.004 (+0.15%) | 8,098,877 |
| 11 Nov 2003 | HKD | 2.9467 | 3 | 2.9111 | 2.96 | 2.96 | +0.018 (+0.60%) | 6,050,765 |
| 10 Nov 2003 | HKD | 3.0844 | 3.0889 | 2.8444 | 2.9422 | 2.9422 | -0.138 (-4.47%) | 19,888,818 |
| 7 Nov 2003 | HKD | 3.0667 | 3.1111 | 3.0267 | 3.08 | 3.08 | +0.013 (+0.43%) | 15,132,330 |
| 6 Nov 2003 | HKD | 3 | 3.1022 | 3 | 3.0667 | 3.0667 | +0.071 (+2.37%) | 25,822,671 |
| 5 Nov 2003 | HKD | 2.9733 | 3.0133 | 2.9556 | 2.9956 | 2.9956 | +0.036 (+1.20%) | 9,180,585 |
| 4 Nov 2003 | HKD | 3.0311 | 3.0844 | 2.9556 | 2.96 | 2.96 | -0.067 (-2.20%) | 22,823,853 |
| 3 Nov 2003 | HKD | 2.84 | 3.08 | 2.8267 | 3.0267 | 3.0267 | +0.187 (+6.57%) | 32,447,108 |
| 31 Oct 2003 | HKD | 2.7733 | 2.9156 | 2.7733 | 2.84 | 2.84 | +0.04 (+1.43%) | 20,385,659 |
| 30 Oct 2003 | HKD | 2.8178 | 2.8356 | 2.7733 | 2.8 | 2.8 | -0.031 (-1.10%) | 7,414,623 |
| 29 Oct 2003 | HKD | 2.8 | 2.9156 | 2.7867 | 2.8311 | 2.8311 | +0.027 (+0.95%) | 20,498,004 |
| 28 Oct 2003 | HKD | 2.7733 | 2.8178 | 2.7422 | 2.8044 | 2.8044 | +0.049 (+1.77%) | 8,942,310 |
| 27 Oct 2003 | HKD | 2.7644 | 2.7867 | 2.7289 | 2.7556 | 2.7556 | -0.009 (-0.32%) | 4,371,905 |
| 24 Oct 2003 | HKD | 2.7956 | 2.8 | 2.72 | 2.7644 | 2.7644 | -0.04 (-1.43%) | 8,204,105 |
| 23 Oct 2003 | HKD | 2.8844 | 2.9067 | 2.7911 | 2.8044 | 2.8044 | -0.08 (-2.77%) | 9,095,670 |
| 22 Oct 2003 | HKD | 2.8 | 2.8889 | 2.7778 | 2.8844 | 2.8844 | +0.084 (+3.01%) | 14,858,365 |
| 21 Oct 2003 | HKD | 2.8444 | 2.8578 | 2.7689 | 2.8 | 2.8 | -0.031 (-1.10%) | 11,014,848 |
| 20 Oct 2003 | HKD | 2.76 | 2.8356 | 2.76 | 2.8311 | 2.8311 | +0.075 (+2.74%) | 11,794,770 |
| 17 Oct 2003 | HKD | 2.7333 | 2.8089 | 2.7156 | 2.7556 | 2.7556 | +0.027 (+0.98%) | 9,686,049 |
| 16 Oct 2003 | HKD | 2.7778 | 2.7867 | 2.7111 | 2.7289 | 2.7289 | -0.031 (-1.13%) | 9,561,476 |
| 15 Oct 2003 | HKD | 2.8756 | 2.8889 | 2.7467 | 2.76 | 2.76 | -0.093 (-3.27%) | 17,999,622 |
| 14 Oct 2003 | HKD | 2.7422 | 2.8889 | 2.7022 | 2.8533 | 2.8533 | +0.151 (+5.59%) | 23,783,271 |
| 13 Oct 2003 | HKD | 2.7778 | 2.8622 | 2.6756 | 2.7022 | 2.7022 | -0.062 (-2.25%) | 27,159,399 |
| 10 Oct 2003 | HKD | 2.52 | 2.7644 | 2.52 | 2.7644 | 2.7644 | +0.253 (+10.09%) | 40,383,094 |
| 9 Oct 2003 | HKD | 2.5244 | 2.5467 | 2.4889 | 2.5111 | 2.5111 | -0.004 (-0.18%) | 14,527,129 |
| 8 Oct 2003 | HKD | 2.4356 | 2.5333 | 2.4044 | 2.5156 | 2.5156 | +0.08 (+3.28%) | 12,482,331 |
| 30 Sep 2003 | HKD | 2.4533 | 2.4667 | 2.4267 | 2.4356 | 2.4356 | -0.009 (-0.36%) | 4,133,583 |
| 29 Sep 2003 | HKD | 2.4089 | 2.4533 | 2.4 | 2.4444 | 2.4444 | +0.04 (+1.66%) | 3,349,743 |
| 26 Sep 2003 | HKD | 2.4133 | 2.4267 | 2.4 | 2.4044 | 2.4044 | -0.009 (-0.37%) | 1,625,251 |
