| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | HKD | 19.8261 | 19.8261 | 19.3992 | 19.4466 | 19.4466 | -0.332 (-1.68%) | 126,520 |
| 26 Nov 2003 | HKD | 19.7312 | 20.1581 | 19.6838 | 19.7786 | 19.7786 | -0.048 (-0.24%) | 60,230 |
| 25 Nov 2003 | HKD | 20.0632 | 20.2529 | 19.7786 | 19.8261 | 19.8261 | -0.19 (-0.95%) | 135,720 |
| 24 Nov 2003 | HKD | 19.3517 | 20.1106 | 19.3517 | 20.0158 | 20.0158 | +0.474 (+2.43%) | 132,357 |
| 21 Nov 2003 | HKD | 20.3952 | 20.3952 | 19.5415 | 19.5415 | 19.5415 | -0.806 (-3.96%) | 224,518 |
| 20 Nov 2003 | HKD | 19.4466 | 20.3952 | 19.4466 | 20.3478 | 20.3478 | +0.901 (+4.63%) | 336,118 |
| 19 Nov 2003 | HKD | 19.0197 | 19.6363 | 19.0197 | 19.4466 | 19.4466 | +0.427 (+2.24%) | 184,820 |
| 18 Nov 2003 | HKD | 20.1581 | 20.1581 | 18.9723 | 19.0197 | 19.0197 | -0.996 (-4.98%) | 281,614 |
| 17 Nov 2003 | HKD | 19.9209 | 20.3004 | 19.9209 | 20.0158 | 20.0158 | -0.047 (-0.24%) | 114,542 |
| 14 Nov 2003 | HKD | 20.3952 | 20.3952 | 19.9683 | 20.0632 | 20.0632 | -0.38 (-1.86%) | 139,853 |
| 13 Nov 2003 | HKD | 20.3952 | 20.6798 | 20.1581 | 20.4427 | 20.4427 | +0.095 (+0.47%) | 120,754 |
| 12 Nov 2003 | HKD | 20.7747 | 20.8695 | 20.2529 | 20.3478 | 20.3478 | -0.379 (-1.83%) | 184,718 |
| 11 Nov 2003 | HKD | 20.4427 | 20.8695 | 20.4427 | 20.7272 | 20.7272 | +0.19 (+0.92%) | 218,040 |
| 10 Nov 2003 | HKD | 20.9644 | 21.249 | 19.8261 | 20.5375 | 20.5375 | -0.427 (-2.04%) | 531,900 |
| 7 Nov 2003 | HKD | 21.7233 | 21.8181 | 20.6798 | 20.9644 | 20.9644 | -0.806 (-3.70%) | 704,268 |
| 6 Nov 2003 | HKD | 21.7707 | 22.3873 | 20.917 | 21.7707 | 21.7707 | 0.0 (0.0%) | 1,299,559 |
| 5 Nov 2003 | HKD | 19.9209 | 21.8656 | 19.9209 | 21.7707 | 21.7707 | +1.755 (+8.77%) | 1,371,722 |
| 4 Nov 2003 | HKD | 20.8695 | 20.9644 | 19.8735 | 20.0158 | 20.0158 | -0.617 (-2.99%) | 946,674 |
| 3 Nov 2003 | HKD | 19.4466 | 20.8221 | 19.4466 | 20.6324 | 20.6324 | +1.138 (+5.84%) | 1,477,709 |
| 31 Oct 2003 | HKD | 18.7826 | 19.7786 | 18.7826 | 19.494 | 19.494 | +0.711 (+3.79%) | 563,194 |
| 30 Oct 2003 | HKD | 18.9723 | 19.162 | 18.7351 | 18.7826 | 18.7826 | -0.142 (-0.75%) | 146,750 |
| 29 Oct 2003 | HKD | 19.2095 | 19.4466 | 18.7826 | 18.9249 | 18.9249 | -0.285 (-1.48%) | 272,117 |
| 28 Oct 2003 | HKD | 18.7826 | 19.4466 | 18.7826 | 19.2095 | 19.2095 | +0.237 (+1.25%) | 174,318 |
| 27 Oct 2003 | HKD | 18.9723 | 19.0672 | 18.8774 | 18.9723 | 18.9723 | -0.047 (-0.25%) | 46,189 |
| 24 Oct 2003 | HKD | 18.9723 | 19.162 | 18.5929 | 19.0197 | 19.0197 | -0.142 (-0.74%) | 151,873 |
| 23 Oct 2003 | HKD | 19.494 | 19.6838 | 19.162 | 19.162 | 19.162 | -0.332 (-1.70%) | 165,372 |
| 22 Oct 2003 | HKD | 19.162 | 19.6838 | 19.1146 | 19.494 | 19.494 | +0.237 (+1.23%) | 356,704 |
| 21 Oct 2003 | HKD | 19.4466 | 19.4466 | 18.9249 | 19.2569 | 19.2569 | -0.047 (-0.25%) | 207,583 |
| 20 Oct 2003 | HKD | 18.9723 | 19.4466 | 18.8774 | 19.3043 | 19.3043 | +0.427 (+2.26%) | 213,995 |
| 17 Oct 2003 | HKD | 18.7351 | 19.162 | 18.498 | 18.8774 | 18.8774 | +0.142 (+0.76%) | 194,249 |
