| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2003 | HKD | 18.7899 | 18.7899 | 18.425 | 18.498 | 18.498 | -0.255 (-1.36%) | 162,929 |
| 4 Jun 2003 | HKD | 18.7899 | 18.8628 | 18.4615 | 18.7534 | 18.7534 | 0.0 (0.0%) | 177,702 |
| 3 Jun 2003 | HKD | 18.8628 | 18.9358 | 18.6439 | 18.7534 | 18.7534 | 0.0 (0.0%) | 177,632 |
| 2 Jun 2003 | HKD | 18.8628 | 18.8628 | 18.5345 | 18.7534 | 18.7534 | -0.073 (-0.39%) | 168,812 |
| 30 May 2003 | HKD | 18.571 | 18.8628 | 18.571 | 18.8264 | 18.8264 | +0.255 (+1.38%) | 191,067 |
| 29 May 2003 | HKD | 18.571 | 18.6439 | 18.2426 | 18.571 | 18.571 | -0.036 (-0.20%) | 166,504 |
| 28 May 2003 | HKD | 18.425 | 18.9358 | 18.3156 | 18.6074 | 18.6074 | +0.109 (+0.59%) | 254,201 |
| 27 May 2003 | HKD | 18.6074 | 18.6074 | 18.1696 | 18.498 | 18.498 | -0.109 (-0.59%) | 71,307 |
| 26 May 2003 | HKD | 18.7899 | 18.7899 | 18.425 | 18.6074 | 18.6074 | +0.146 (+0.79%) | 167,511 |
| 23 May 2003 | HKD | 17.9872 | 18.571 | 17.9507 | 18.4615 | 18.4615 | +0.438 (+2.43%) | 190,691 |
| 22 May 2003 | HKD | 17.9507 | 18.2061 | 17.9142 | 18.0237 | 18.0237 | +0.036 (+0.20%) | 86,142 |
| 21 May 2003 | HKD | 18.2426 | 18.4615 | 17.9507 | 17.9872 | 17.9872 | -0.182 (-1.00%) | 98,999 |
| 20 May 2003 | HKD | 18.6074 | 18.6074 | 17.9872 | 18.1696 | 18.1696 | -0.401 (-2.16%) | 166,157 |
| 19 May 2003 | HKD | 18.4615 | 18.7899 | 18.3156 | 18.571 | 18.571 | +0.438 (+2.41%) | 220,389 |
| 15 May 2003 | HKD | 17.8413 | 18.2426 | 17.5859 | 18.1331 | 18.1331 | +0.474 (+2.69%) | 309,218 |
| 14 May 2003 | HKD | 17.1845 | 17.6953 | 17.1845 | 17.6588 | 17.6588 | +0.365 (+2.11%) | 108,186 |
| 13 May 2003 | HKD | 18.1331 | 18.2061 | 17.1845 | 17.294 | 17.294 | -0.803 (-4.44%) | 216,692 |
| 12 May 2003 | HKD | 17.8777 | 18.1696 | 17.5859 | 18.0967 | 18.0967 | +0.547 (+3.12%) | 159,530 |
| 30 Apr 2003 | HKD | 17.148 | 17.7318 | 17.148 | 17.5494 | 17.5494 | +0.438 (+2.56%) | 264,234 |
| 29 Apr 2003 | HKD | 17.7683 | 17.7683 | 16.9656 | 17.1116 | 17.1116 | -0.584 (-3.30%) | 232,608 |
| 28 Apr 2003 | HKD | 17.4399 | 17.8048 | 16.6372 | 17.6953 | 17.6953 | +0.255 (+1.46%) | 484,685 |
| 25 Apr 2003 | HKD | 17.8413 | 18.1331 | 17.148 | 17.4399 | 17.4399 | -0.803 (-4.40%) | 395,801 |
| 24 Apr 2003 | HKD | 18.6074 | 18.8628 | 18.0967 | 18.2426 | 18.2426 | -0.584 (-3.10%) | 423,021 |
| 23 Apr 2003 | HKD | 20.7601 | 20.7601 | 18.7169 | 18.8264 | 18.8264 | -0.036 (-0.19%) | 273,114 |
| 22 Apr 2003 | HKD | 18.9358 | 19.2277 | 18.8264 | 18.8628 | 18.8628 | -0.11 (-0.58%) | 176,633 |
| 21 Apr 2003 | HKD | 19.5196 | 19.5196 | 18.5345 | 18.9723 | 18.9723 | -0.584 (-2.99%) | 440,604 |
| 18 Apr 2003 | HKD | 19.9574 | 20.0669 | 19.4101 | 19.5561 | 19.5561 | -0.401 (-2.01%) | 316,466 |
| 17 Apr 2003 | HKD | 19.629 | 20.1398 | 19.3371 | 19.9574 | 19.9574 | +0.328 (+1.67%) | 436,133 |
| 16 Apr 2003 | HKD | 20.3222 | 20.6871 | 19.3736 | 19.629 | 19.629 | -0.693 (-3.41%) | 710,898 |
| 15 Apr 2003 | HKD | 19.1912 | 20.4317 | 18.9723 | 20.3222 | 20.3222 | +1.131 (+5.89%) | 835,944 |
