| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | HKD | 1.9792 | 1.9792 | 1.9375 | 1.9514 | 1.9514 | -0.028 (-1.40%) | 788,345 |
| 22 Dec 2003 | HKD | 1.9514 | 1.9792 | 1.9167 | 1.9792 | 1.9792 | +0.014 (+0.71%) | 493,632 |
| 19 Dec 2003 | HKD | 2.0069 | 2.0069 | 1.9444 | 1.9653 | 1.9653 | -0.042 (-2.07%) | 1,075,341 |
| 18 Dec 2003 | HKD | 2.0139 | 2.0139 | 1.9931 | 2.0069 | 2.0069 | 0.0 (0.0%) | 182,736 |
| 17 Dec 2003 | HKD | 2.0208 | 2.0278 | 1.9861 | 2.0069 | 2.0069 | -0.021 (-1.03%) | 1,110,585 |
| 16 Dec 2003 | HKD | 2.0417 | 2.0417 | 1.9931 | 2.0278 | 2.0278 | -0.007 (-0.34%) | 832,959 |
| 15 Dec 2003 | HKD | 2.0556 | 2.0556 | 2.0278 | 2.0347 | 2.0347 | -0.021 (-1.02%) | 491,328 |
| 12 Dec 2003 | HKD | 2.0347 | 2.0625 | 2.0347 | 2.0556 | 2.0556 | +0.007 (+0.34%) | 296,120 |
| 11 Dec 2003 | HKD | 2.0556 | 2.0556 | 2.0278 | 2.0486 | 2.0486 | 0.0 (0.0%) | 377,975 |
| 10 Dec 2003 | HKD | 2.0556 | 2.0694 | 2.0278 | 2.0486 | 2.0486 | -0.007 (-0.34%) | 267,004 |
| 9 Dec 2003 | HKD | 2.0486 | 2.0694 | 2.0417 | 2.0556 | 2.0556 | +0.007 (+0.34%) | 322,109 |
| 8 Dec 2003 | HKD | 2.0833 | 2.0833 | 2.0417 | 2.0486 | 2.0486 | -0.028 (-1.34%) | 449,424 |
| 5 Dec 2003 | HKD | 2.1042 | 2.1111 | 2.0556 | 2.0764 | 2.0764 | -0.035 (-1.64%) | 1,243,550 |
| 4 Dec 2003 | HKD | 2.0417 | 2.1389 | 2.0139 | 2.1111 | 2.1111 | +0.104 (+5.19%) | 7,084,599 |
| 3 Dec 2003 | HKD | 1.9861 | 2.0208 | 1.9861 | 2.0069 | 2.0069 | 0.0 (0.0%) | 516,929 |
| 2 Dec 2003 | HKD | 2.0139 | 2.0208 | 1.9861 | 2.0069 | 2.0069 | -0.014 (-0.69%) | 219,551 |
| 1 Dec 2003 | HKD | 2 | 2.0208 | 1.9792 | 2.0208 | 2.0208 | +0.021 (+1.04%) | 650,082 |
| 28 Nov 2003 | HKD | 1.9792 | 2.0139 | 1.9722 | 2 | 2 | +0.007 (+0.35%) | 229,667 |
| 27 Nov 2003 | HKD | 2.0069 | 2.0208 | 1.9653 | 1.9931 | 1.9931 | -0.014 (-0.69%) | 250,705 |
| 26 Nov 2003 | HKD | 2 | 2.0069 | 1.9931 | 2.0069 | 2.0069 | 0.0 (0.0%) | 262,349 |
| 25 Nov 2003 | HKD | 1.9931 | 2.0278 | 1.9931 | 2.0069 | 2.0069 | -0.007 (-0.35%) | 618,048 |
| 24 Nov 2003 | HKD | 1.9792 | 2.0278 | 1.9792 | 2.0139 | 2.0139 | +0.056 (+2.84%) | 832,896 |
| 21 Nov 2003 | HKD | 1.9861 | 2.0208 | 1.9583 | 1.9583 | 1.9583 | -0.049 (-2.42%) | 466,128 |
| 20 Nov 2003 | HKD | 1.9514 | 2.0069 | 1.9306 | 2.0069 | 2.0069 | +0.056 (+2.84%) | 885,443 |
| 19 Nov 2003 | HKD | 1.9306 | 1.9792 | 1.9167 | 1.9514 | 1.9514 | +0.021 (+1.08%) | 451,676 |
| 18 Nov 2003 | HKD | 1.9931 | 1.9931 | 1.9236 | 1.9306 | 1.9306 | -0.076 (-3.80%) | 683,943 |
| 17 Nov 2003 | HKD | 2.0069 | 2.0208 | 1.9931 | 2.0069 | 2.0069 | -0.007 (-0.35%) | 154,316 |
| 14 Nov 2003 | HKD | 2.0139 | 2.0208 | 1.9861 | 2.0139 | 2.0139 | +0.007 (+0.35%) | 385,740 |
| 13 Nov 2003 | HKD | 2 | 2.0208 | 1.9931 | 2.0069 | 2.0069 | +0.007 (+0.35%) | 462,729 |
| 12 Nov 2003 | HKD | 2.0625 | 2.0625 | 2 | 2 | 2 | -0.062 (-3.03%) | 675,216 |
