| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2003 | HKD | 4.1077 | 4.1333 | 4.0513 | 4.0564 | 4.0564 | -0.056 (-1.37%) | 412,425 |
| 20 Nov 2003 | HKD | 3.9949 | 4.1128 | 3.9897 | 4.1128 | 4.1128 | +0.118 (+2.95%) | 374,751 |
| 19 Nov 2003 | HKD | 3.9231 | 4.0308 | 3.918 | 3.9949 | 3.9949 | +0.031 (+0.78%) | 616,139 |
| 18 Nov 2003 | HKD | 3.9487 | 4.0256 | 3.8974 | 3.9641 | 3.9641 | -0.026 (-0.64%) | 372,255 |
| 17 Nov 2003 | HKD | 4.0462 | 4.0462 | 3.9846 | 3.9897 | 3.9897 | +0.015 (+0.38%) | 135,300 |
| 14 Nov 2003 | HKD | 4.0974 | 4.1282 | 3.9744 | 3.9744 | 3.9744 | -0.179 (-4.32%) | 688,141 |
| 13 Nov 2003 | HKD | 4.1539 | 4.1692 | 4.1282 | 4.1539 | 4.1539 | 0.0 (0.0%) | 200,655 |
| 12 Nov 2003 | HKD | 4.2051 | 4.2051 | 4.0923 | 4.1539 | 4.1539 | -0.061 (-1.46%) | 270,328 |
| 11 Nov 2003 | HKD | 4 | 4.2513 | 4 | 4.2154 | 4.2154 | +0.179 (+4.45%) | 1,019,208 |
| 10 Nov 2003 | HKD | 4.0821 | 4.1128 | 3.8974 | 4.0359 | 4.0359 | -0.082 (-1.99%) | 1,318,426 |
| 7 Nov 2003 | HKD | 4.2 | 4.2 | 4.0769 | 4.118 | 4.118 | -0.072 (-1.71%) | 860,398 |
| 6 Nov 2003 | HKD | 4.0923 | 4.2308 | 4.0513 | 4.1897 | 4.1897 | +0.108 (+2.64%) | 1,259,622 |
| 5 Nov 2003 | HKD | 4.1026 | 4.1282 | 4.0564 | 4.0821 | 4.0821 | -0.041 (-0.99%) | 1,257,775 |
| 4 Nov 2003 | HKD | 4.2462 | 4.2564 | 4.1077 | 4.1231 | 4.1231 | -0.108 (-2.55%) | 1,427,205 |
| 3 Nov 2003 | HKD | 4.3436 | 4.3436 | 4.159 | 4.2308 | 4.2308 | +0.056 (+1.35%) | 2,078,167 |
| 31 Oct 2003 | HKD | 4.0872 | 4.1897 | 4.041 | 4.1744 | 4.1744 | +0.087 (+2.13%) | 1,310,442 |
| 30 Oct 2003 | HKD | 4.0769 | 4.1026 | 4.0564 | 4.0872 | 4.0872 | -0.01 (-0.25%) | 284,505 |
| 29 Oct 2003 | HKD | 4.0974 | 4.1282 | 4.0513 | 4.0974 | 4.0974 | +0.021 (+0.50%) | 661,053 |
| 28 Oct 2003 | HKD | 4.0513 | 4.1026 | 3.9487 | 4.0769 | 4.0769 | +0.087 (+2.19%) | 298,714 |
| 27 Oct 2003 | HKD | 4 | 4.0462 | 3.9641 | 3.9897 | 3.9897 | -0.01 (-0.26%) | 130,887 |
| 24 Oct 2003 | HKD | 4 | 4.0256 | 3.9333 | 4 | 4 | -0.021 (-0.51%) | 490,908 |
| 23 Oct 2003 | HKD | 4.0872 | 4.0872 | 4 | 4.0205 | 4.0205 | -0.067 (-1.63%) | 561,531 |
| 22 Oct 2003 | HKD | 4.0718 | 4.1333 | 4 | 4.0872 | 4.0872 | +0.015 (+0.38%) | 752,475 |
| 21 Oct 2003 | HKD | 4.0974 | 4.1539 | 3.9897 | 4.0718 | 4.0718 | -0.031 (-0.75%) | 533,929 |
| 20 Oct 2003 | HKD | 4.1436 | 4.1539 | 4.0667 | 4.1026 | 4.1026 | -0.041 (-0.99%) | 445,036 |
| 17 Oct 2003 | HKD | 4.0359 | 4.159 | 4 | 4.1436 | 4.1436 | +0.082 (+2.02%) | 1,062,738 |
| 16 Oct 2003 | HKD | 4.1026 | 4.1282 | 4.0359 | 4.0615 | 4.0615 | -0.041 (-1.00%) | 996,695 |
| 15 Oct 2003 | HKD | 4.2821 | 4.3077 | 4.0923 | 4.1026 | 4.1026 | -0.179 (-4.19%) | 2,228,460 |
| 14 Oct 2003 | HKD | 4.1846 | 4.3333 | 4.159 | 4.2821 | 4.2821 | -0.015 (-0.36%) | 2,648,066 |
| 13 Oct 2003 | HKD | 4.2051 | 4.359 | 4.0667 | 4.2974 | 4.2974 | +0.046 (+1.08%) | 3,437,446 |
