| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2003 | HKD | 18.2608 | 18.4031 | 18.0711 | 18.2608 | 18.2608 | 0.0 (0.0%) | 29,880 |
| 27 Aug 2003 | HKD | 18.3557 | 18.498 | 18.166 | 18.2608 | 18.2608 | -0.332 (-1.79%) | 43,547 |
| 26 Aug 2003 | HKD | 18.6877 | 18.6877 | 18.2608 | 18.5929 | 18.5929 | +0.142 (+0.77%) | 149,780 |
| 25 Aug 2003 | HKD | 17.8814 | 18.6877 | 17.5968 | 18.4506 | 18.4506 | +0.474 (+2.64%) | 325,150 |
| 22 Aug 2003 | HKD | 17.2174 | 18.166 | 17.2174 | 17.9763 | 17.9763 | +0.759 (+4.41%) | 275,651 |
| 21 Aug 2003 | HKD | 17.1699 | 17.3122 | 16.8379 | 17.2174 | 17.2174 | +0.19 (+1.11%) | 77,096 |
| 20 Aug 2003 | HKD | 17.3122 | 17.3597 | 16.8379 | 17.0276 | 17.0276 | -0.285 (-1.64%) | 134,817 |
| 19 Aug 2003 | HKD | 17.8814 | 18.0237 | 17.3122 | 17.3122 | 17.3122 | -0.617 (-3.44%) | 118,467 |
| 18 Aug 2003 | HKD | 18.166 | 18.2608 | 17.8814 | 17.9288 | 17.9288 | -0.237 (-1.31%) | 53,034 |
| 15 Aug 2003 | HKD | 18.0237 | 18.2608 | 18.0237 | 18.166 | 18.166 | 0.0 (0.0%) | 28,033 |
| 14 Aug 2003 | HKD | 18.2608 | 18.4031 | 18.0711 | 18.166 | 18.166 | -0.095 (-0.52%) | 66,274 |
| 13 Aug 2003 | HKD | 18.4031 | 18.4031 | 18.2134 | 18.2608 | 18.2608 | 0.0 (0.0%) | 39,046 |
| 12 Aug 2003 | HKD | 18.3083 | 18.4031 | 18.166 | 18.2608 | 18.2608 | +0.047 (+0.26%) | 45,472 |
| 11 Aug 2003 | HKD | 18.0711 | 18.3083 | 18.0237 | 18.2134 | 18.2134 | +0.19 (+1.05%) | 35,970 |
| 8 Aug 2003 | HKD | 18.4031 | 18.4506 | 17.9288 | 18.0237 | 18.0237 | -0.379 (-2.06%) | 97,495 |
| 7 Aug 2003 | HKD | 18.4031 | 18.6403 | 18.3083 | 18.4031 | 18.4031 | 0.0 (0.0%) | 87,557 |
| 6 Aug 2003 | HKD | 18.5929 | 18.5929 | 18.3083 | 18.4031 | 18.4031 | -0.048 (-0.26%) | 51,184 |
| 5 Aug 2003 | HKD | 18.5454 | 18.83 | 18.4031 | 18.4506 | 18.4506 | -0.19 (-1.02%) | 111,040 |
| 4 Aug 2003 | HKD | 17.8814 | 18.7351 | 17.8814 | 18.6403 | 18.6403 | +0.617 (+3.42%) | 236,005 |
| 1 Aug 2003 | HKD | 17.8814 | 18.1185 | 17.834 | 18.0237 | 18.0237 | 0.0 (0.0%) | 79,124 |
| 31 Jul 2003 | HKD | 17.7391 | 18.1185 | 17.7391 | 18.0237 | 18.0237 | +0.095 (+0.53%) | 43,579 |
| 30 Jul 2003 | HKD | 17.7391 | 18.0237 | 17.7391 | 17.9288 | 17.9288 | 0.0 (0.0%) | 37,828 |
| 29 Jul 2003 | HKD | 18.0237 | 18.0711 | 17.8814 | 17.9288 | 17.9288 | -0.048 (-0.26%) | 44,102 |
| 28 Jul 2003 | HKD | 17.9763 | 18.166 | 17.834 | 17.9763 | 17.9763 | -0.047 (-0.26%) | 17,674 |
| 25 Jul 2003 | HKD | 18.2608 | 18.2608 | 17.7391 | 18.0237 | 18.0237 | -0.19 (-1.04%) | 134,716 |
| 24 Jul 2003 | HKD | 18.2134 | 18.2608 | 18.0237 | 18.2134 | 18.2134 | 0.0 (0.0%) | 18,741 |
| 23 Jul 2003 | HKD | 18.2134 | 18.3083 | 18.0237 | 18.2134 | 18.2134 | -0.047 (-0.26%) | 55,898 |
| 22 Jul 2003 | HKD | 18.2608 | 18.4506 | 17.9763 | 18.2608 | 18.2608 | 0.0 (0.0%) | 112,503 |
| 21 Jul 2003 | HKD | 17.8814 | 18.3083 | 17.7391 | 18.2608 | 18.2608 | +0.237 (+1.32%) | 112,006 |
| 18 Jul 2003 | HKD | 18.7826 | 18.8774 | 17.7865 | 18.0237 | 18.0237 | -0.759 (-4.04%) | 244,417 |
