| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2003 | HKD | 2.0764 | 2.0764 | 2.0278 | 2.0625 | 2.0625 | -0.021 (-1.00%) | 993,261 |
| 10 Nov 2003 | HKD | 2.0139 | 2.1111 | 1.9722 | 2.0833 | 2.0833 | +0.056 (+2.74%) | 3,167,078 |
| 7 Nov 2003 | HKD | 2.0139 | 2.0556 | 2.0069 | 2.0278 | 2.0278 | -0.007 (-0.34%) | 1,768,430 |
| 6 Nov 2003 | HKD | 2.0069 | 2.0486 | 1.9792 | 2.0347 | 2.0347 | +0.049 (+2.45%) | 3,257,251 |
| 5 Nov 2003 | HKD | 1.9931 | 2.0278 | 1.9653 | 1.9861 | 1.9861 | 0.0 (0.0%) | 916,093 |
| 4 Nov 2003 | HKD | 2.0278 | 2.0625 | 1.9792 | 1.9861 | 1.9861 | -0.042 (-2.06%) | 2,335,536 |
| 3 Nov 2003 | HKD | 1.9375 | 2.0278 | 1.9306 | 2.0278 | 2.0278 | +0.09 (+4.66%) | 1,863,334 |
| 31 Oct 2003 | HKD | 1.9097 | 1.9861 | 1.9097 | 1.9375 | 1.9375 | +0.014 (+0.72%) | 1,283,940 |
| 30 Oct 2003 | HKD | 1.9167 | 1.9583 | 1.9097 | 1.9236 | 1.9236 | -0.021 (-1.07%) | 197,907 |
| 29 Oct 2003 | HKD | 1.9514 | 1.9861 | 1.9306 | 1.9444 | 1.9444 | -0.028 (-1.41%) | 420,569 |
| 28 Oct 2003 | HKD | 1.9583 | 1.9792 | 1.9514 | 1.9722 | 1.9722 | +0.007 (+0.35%) | 331,378 |
| 27 Oct 2003 | HKD | 1.9861 | 2 | 1.9583 | 1.9653 | 1.9653 | -0.035 (-1.74%) | 149,620 |
| 24 Oct 2003 | HKD | 1.9931 | 2.0139 | 1.9722 | 2 | 2 | -0.014 (-0.69%) | 310,032 |
| 23 Oct 2003 | HKD | 2.0208 | 2.0486 | 2.0069 | 2.0139 | 2.0139 | -0.028 (-1.36%) | 468,720 |
| 22 Oct 2003 | HKD | 2 | 2.0486 | 1.9861 | 2.0417 | 2.0417 | +0.042 (+2.09%) | 860,728 |
| 21 Oct 2003 | HKD | 2.0139 | 2.0208 | 1.9722 | 2 | 2 | -0.014 (-0.69%) | 506,448 |
| 20 Oct 2003 | HKD | 2.0139 | 2.0278 | 1.9792 | 2.0139 | 2.0139 | +0.007 (+0.35%) | 274,350 |
| 17 Oct 2003 | HKD | 1.9931 | 2.0486 | 1.9722 | 2.0069 | 2.0069 | +0.014 (+0.69%) | 288,936 |
| 16 Oct 2003 | HKD | 2.0556 | 2.0625 | 1.9861 | 1.9931 | 1.9931 | -0.062 (-3.04%) | 511,018 |
| 15 Oct 2003 | HKD | 2.0278 | 2.1181 | 2.0278 | 2.0556 | 2.0556 | +0.021 (+1.03%) | 1,749,238 |
| 14 Oct 2003 | HKD | 2.0139 | 2.0556 | 2.0069 | 2.0347 | 2.0347 | +0.028 (+1.39%) | 1,149,086 |
| 13 Oct 2003 | HKD | 2.0625 | 2.1042 | 2 | 2.0069 | 2.0069 | -0.056 (-2.70%) | 1,425,974 |
| 10 Oct 2003 | HKD | 1.9028 | 2.0764 | 1.8958 | 2.0625 | 2.0625 | +0.153 (+8.00%) | 2,368,218 |
| 9 Oct 2003 | HKD | 1.9236 | 1.9236 | 1.9028 | 1.9097 | 1.9097 | -0.007 (-0.37%) | 96,912 |
| 8 Oct 2003 | HKD | 1.875 | 1.9236 | 1.875 | 1.9167 | 1.9167 | +0.028 (+1.47%) | 324,194 |
| 30 Sep 2003 | HKD | 1.875 | 1.8958 | 1.8542 | 1.8889 | 1.8889 | +0.021 (+1.11%) | 102,528 |
| 29 Sep 2003 | HKD | 1.8819 | 1.8889 | 1.8611 | 1.8681 | 1.8681 | -0.028 (-1.46%) | 159,696 |
| 26 Sep 2003 | HKD | 1.8958 | 1.9028 | 1.8889 | 1.8958 | 1.8958 | -0.007 (-0.37%) | 105,681 |
| 25 Sep 2003 | HKD | 1.9236 | 1.9236 | 1.8958 | 1.9028 | 1.9028 | -0.021 (-1.08%) | 47,854 |
| 24 Sep 2003 | HKD | 1.9236 | 1.9236 | 1.8958 | 1.9236 | 1.9236 | -0.007 (-0.36%) | 197,821 |
