| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2003 | HKD | 18.6804 | 19.3371 | 18.2791 | 19.0818 | 19.0818 | +0.474 (+2.55%) | 881,057 |
| 10 Apr 2003 | HKD | 18.2791 | 19.1547 | 18.2791 | 18.6074 | 18.6074 | +0.803 (+4.51%) | 1,429,543 |
| 9 Apr 2003 | HKD | 17.5129 | 18.0237 | 17.0751 | 17.8048 | 17.8048 | +0.219 (+1.24%) | 415,978 |
| 8 Apr 2003 | HKD | 17.8048 | 17.8048 | 17.3305 | 17.5859 | 17.5859 | +0.11 (+0.63%) | 240,443 |
| 7 Apr 2003 | HKD | 17.221 | 18.0602 | 17.221 | 17.4764 | 17.4764 | +0.292 (+1.70%) | 508,491 |
| 4 Apr 2003 | HKD | 16.0535 | 17.2575 | 15.9075 | 17.1845 | 17.1845 | +1.095 (+6.80%) | 553,878 |
| 3 Apr 2003 | HKD | 16.2359 | 16.2359 | 15.944 | 16.09 | 16.09 | +0.11 (+0.69%) | 63,831 |
| 2 Apr 2003 | HKD | 15.944 | 16.017 | 15.9075 | 15.9805 | 15.9805 | 0.0 (0.0%) | 24,880 |
| 1 Apr 2003 | HKD | 16.0535 | 16.2359 | 15.8346 | 15.9805 | 15.9805 | -0.036 (-0.23%) | 75,027 |
| 31 Mar 2003 | HKD | 15.7251 | 16.017 | 15.5792 | 16.017 | 16.017 | +0.328 (+2.09%) | 72,508 |
| 28 Mar 2003 | HKD | 15.6157 | 15.7251 | 15.5792 | 15.6886 | 15.6886 | -0.036 (-0.23%) | 47,189 |
| 27 Mar 2003 | HKD | 15.2873 | 15.7251 | 14.9954 | 15.7251 | 15.7251 | +0.511 (+3.36%) | 74,579 |
| 26 Mar 2003 | HKD | 15.1778 | 15.3238 | 15.1049 | 15.2143 | 15.2143 | 0.0 (0.0%) | 47,855 |
| 25 Mar 2003 | HKD | 15.3968 | 15.4332 | 15.2143 | 15.2143 | 15.2143 | -0.146 (-0.95%) | 50,541 |
| 24 Mar 2003 | HKD | 15.5062 | 15.5062 | 15.3238 | 15.3603 | 15.3603 | -0.182 (-1.17%) | 74,779 |
| 21 Mar 2003 | HKD | 15.4332 | 15.6886 | 15.4332 | 15.5427 | 15.5427 | +0.11 (+0.71%) | 44,431 |
| 20 Mar 2003 | HKD | 15.7616 | 15.7616 | 15.3238 | 15.4332 | 15.4332 | -0.292 (-1.86%) | 64,930 |
| 19 Mar 2003 | HKD | 15.6886 | 15.8711 | 15.3238 | 15.7251 | 15.7251 | +0.036 (+0.23%) | 75,944 |
| 18 Mar 2003 | HKD | 15.5062 | 16.017 | 15.3238 | 15.6886 | 15.6886 | +0.292 (+1.90%) | 152,815 |
| 17 Mar 2003 | HKD | 15.3603 | 15.8346 | 15.2508 | 15.3968 | 15.3968 | -0.146 (-0.94%) | 34,589 |
| 14 Mar 2003 | HKD | 15.4332 | 15.6521 | 15.3238 | 15.5427 | 15.5427 | +0.219 (+1.43%) | 43,324 |
| 13 Mar 2003 | HKD | 15.5427 | 15.5792 | 15.2508 | 15.3238 | 15.3238 | -0.182 (-1.18%) | 32,561 |
| 12 Mar 2003 | HKD | 15.5792 | 15.6157 | 15.3968 | 15.5062 | 15.5062 | 0.0 (0.0%) | 28,617 |
| 11 Mar 2003 | HKD | 15.5427 | 15.6157 | 15.5062 | 15.5062 | 15.5062 | -0.036 (-0.23%) | 20,638 |
| 10 Mar 2003 | HKD | 16.017 | 16.017 | 15.5062 | 15.5427 | 15.5427 | -0.474 (-2.96%) | 71,905 |
| 7 Mar 2003 | HKD | 16.0535 | 16.0535 | 15.9805 | 16.017 | 16.017 | 0.0 (0.0%) | 40,098 |
| 6 Mar 2003 | HKD | 16.1994 | 16.1994 | 15.9805 | 16.017 | 16.017 | -0.182 (-1.13%) | 43,013 |
| 5 Mar 2003 | HKD | 16.2359 | 16.2359 | 16.0535 | 16.1994 | 16.1994 | -0.073 (-0.45%) | 40,637 |
| 4 Mar 2003 | HKD | 16.3454 | 16.4183 | 16.1629 | 16.2724 | 16.2724 | 0.0 (0.0%) | 37,659 |
