| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2003 | HKD | 19.4466 | 19.5415 | 18.7351 | 18.7351 | 18.7351 | -0.569 (-2.95%) | 212,942 |
| 15 Oct 2003 | HKD | 19.5889 | 20.1581 | 19.2095 | 19.3043 | 19.3043 | -0.285 (-1.45%) | 630,454 |
| 14 Oct 2003 | HKD | 19.2569 | 19.7312 | 19.0672 | 19.5889 | 19.5889 | +0.427 (+2.23%) | 421,753 |
| 13 Oct 2003 | HKD | 19.8261 | 20.2055 | 19.0672 | 19.162 | 19.162 | -0.617 (-3.12%) | 607,431 |
| 10 Oct 2003 | HKD | 18.3557 | 19.9209 | 18.3557 | 19.7786 | 19.7786 | +1.518 (+8.31%) | 1,043,861 |
| 9 Oct 2003 | HKD | 18.4506 | 18.498 | 18.2134 | 18.2608 | 18.2608 | -0.142 (-0.77%) | 75,600 |
| 8 Oct 2003 | HKD | 18.0237 | 18.498 | 17.6917 | 18.4031 | 18.4031 | +0.237 (+1.31%) | 160,381 |
| 30 Sep 2003 | HKD | 18.0711 | 18.2134 | 17.1225 | 18.166 | 18.166 | 0.0 (0.0%) | 82,668 |
| 29 Sep 2003 | HKD | 17.9763 | 18.4031 | 16.7431 | 18.166 | 18.166 | +0.19 (+1.06%) | 94,678 |
| 26 Sep 2003 | HKD | 18.0237 | 18.1185 | 17.8814 | 17.9763 | 17.9763 | -0.095 (-0.52%) | 16,782 |
| 25 Sep 2003 | HKD | 18.0237 | 18.2608 | 17.7865 | 18.0711 | 18.0711 | +0.142 (+0.79%) | 59,419 |
| 24 Sep 2003 | HKD | 17.9288 | 18.0711 | 17.9288 | 17.9288 | 17.9288 | 0.0 (0.0%) | 28,104 |
| 23 Sep 2003 | HKD | 17.8814 | 17.9288 | 17.6917 | 17.9288 | 17.9288 | +0.047 (+0.27%) | 28,440 |
| 22 Sep 2003 | HKD | 18.0237 | 18.0237 | 17.7865 | 17.8814 | 17.8814 | -0.095 (-0.53%) | 9,468 |
| 19 Sep 2003 | HKD | 17.834 | 18.0237 | 17.7865 | 17.9763 | 17.9763 | +0.142 (+0.80%) | 83,610 |
| 18 Sep 2003 | HKD | 17.7865 | 17.9763 | 17.6917 | 17.834 | 17.834 | +0.048 (+0.27%) | 61,757 |
| 17 Sep 2003 | HKD | 17.9288 | 17.9763 | 17.7865 | 17.7865 | 17.7865 | -0.19 (-1.06%) | 14,547 |
| 16 Sep 2003 | HKD | 17.9288 | 18.0237 | 17.6442 | 17.9763 | 17.9763 | +0.19 (+1.07%) | 30,207 |
| 15 Sep 2003 | HKD | 17.0751 | 18.1185 | 17.0751 | 17.7865 | 17.7865 | 0.0 (0.0%) | 9,616 |
| 12 Sep 2003 | HKD | 18.0237 | 18.0237 | 17.6917 | 17.7865 | 17.7865 | -0.19 (-1.06%) | 19,067 |
| 11 Sep 2003 | HKD | 17.9288 | 17.9763 | 17.7391 | 17.9763 | 17.9763 | +0.095 (+0.53%) | 18,478 |
| 10 Sep 2003 | HKD | 17.834 | 17.9763 | 17.6917 | 17.8814 | 17.8814 | -0.047 (-0.26%) | 20,953 |
| 9 Sep 2003 | HKD | 17.834 | 18.0237 | 17.6917 | 17.9288 | 17.9288 | 0.0 (0.0%) | 20,999 |
| 8 Sep 2003 | HKD | 17.9288 | 18.0237 | 17.7865 | 17.9288 | 17.9288 | -0.048 (-0.26%) | 15,976 |
| 5 Sep 2003 | HKD | 18.0711 | 18.1185 | 17.6917 | 17.9763 | 17.9763 | -0.142 (-0.78%) | 74,854 |
| 4 Sep 2003 | HKD | 18.2608 | 18.4031 | 18.1185 | 18.1185 | 18.1185 | -0.142 (-0.78%) | 31,119 |
| 3 Sep 2003 | HKD | 18.498 | 18.498 | 18.166 | 18.2608 | 18.2608 | -0.048 (-0.26%) | 28,852 |
| 2 Sep 2003 | HKD | 18.4031 | 18.5929 | 18.2608 | 18.3083 | 18.3083 | -0.19 (-1.03%) | 47,852 |
| 1 Sep 2003 | HKD | 18.498 | 18.5929 | 18.1185 | 18.498 | 18.498 | +0.19 (+1.04%) | 101,262 |
| 29 Aug 2003 | HKD | 18.166 | 18.4031 | 18.1185 | 18.3083 | 18.3083 | +0.048 (+0.26%) | 30,526 |
