| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2003 | HKD | 3.8359 | 4.2718 | 3.7846 | 4.2513 | 4.2513 | +0.369 (+9.51%) | 5,536,972 |
| 9 Oct 2003 | HKD | 3.641 | 3.9333 | 3.6154 | 3.8821 | 3.8821 | +0.241 (+6.62%) | 1,746,638 |
| 8 Oct 2003 | HKD | 3.5897 | 3.6513 | 3.5487 | 3.641 | 3.641 | +0.092 (+2.60%) | 575,835 |
| 30 Sep 2003 | HKD | 3.5128 | 3.5539 | 3.5128 | 3.5487 | 3.5487 | +0.01 (+0.29%) | 157,365 |
| 29 Sep 2003 | HKD | 3.5385 | 3.5385 | 3.518 | 3.5385 | 3.5385 | 0.0 (0.0%) | 109,005 |
| 26 Sep 2003 | HKD | 3.5385 | 3.5487 | 3.5385 | 3.5385 | 3.5385 | 0.0 (0.0%) | 143,520 |
| 25 Sep 2003 | HKD | 3.5539 | 3.5641 | 3.5385 | 3.5385 | 3.5385 | -0.01 (-0.29%) | 156,585 |
| 24 Sep 2003 | HKD | 3.5744 | 3.5744 | 3.4821 | 3.5487 | 3.5487 | +0.01 (+0.29%) | 78,780 |
| 23 Sep 2003 | HKD | 3.5487 | 3.5487 | 3.5282 | 3.5385 | 3.5385 | -0.01 (-0.29%) | 167,115 |
| 22 Sep 2003 | HKD | 3.5539 | 3.5539 | 3.5385 | 3.5487 | 3.5487 | -0.005 (-0.15%) | 174,915 |
| 19 Sep 2003 | HKD | 3.5487 | 3.5795 | 3.518 | 3.5539 | 3.5539 | +0.01 (+0.29%) | 526,090 |
| 18 Sep 2003 | HKD | 3.4718 | 3.5487 | 3.4462 | 3.5436 | 3.5436 | +0.092 (+2.67%) | 660,699 |
| 17 Sep 2003 | HKD | 3.4872 | 3.4872 | 3.4154 | 3.4513 | 3.4513 | +0.005 (+0.15%) | 199,095 |
| 16 Sep 2003 | HKD | 3.4359 | 3.4564 | 3.3795 | 3.4462 | 3.4462 | +0.01 (+0.30%) | 554,580 |
| 15 Sep 2003 | HKD | 3.3897 | 3.4615 | 3.3897 | 3.4359 | 3.4359 | -0.005 (-0.15%) | 23,985 |
| 12 Sep 2003 | HKD | 3.4 | 3.4513 | 3.4 | 3.441 | 3.441 | -0.01 (-0.30%) | 245,895 |
| 11 Sep 2003 | HKD | 3.4154 | 3.4667 | 3.4154 | 3.4513 | 3.4513 | +0.036 (+1.05%) | 233,278 |
| 10 Sep 2003 | HKD | 3.4103 | 3.4205 | 3.3744 | 3.4154 | 3.4154 | -0.01 (-0.30%) | 395,148 |
| 9 Sep 2003 | HKD | 3.4667 | 3.4974 | 3.4154 | 3.4256 | 3.4256 | -0.041 (-1.19%) | 132,405 |
| 8 Sep 2003 | HKD | 3.4 | 3.4667 | 3.4 | 3.4667 | 3.4667 | +0.021 (+0.59%) | 63,765 |
| 5 Sep 2003 | HKD | 3.441 | 3.4564 | 3.4103 | 3.4462 | 3.4462 | +0.005 (+0.15%) | 219,960 |
| 4 Sep 2003 | HKD | 3.4615 | 3.4821 | 3.441 | 3.441 | 3.441 | -0.021 (-0.59%) | 166,530 |
| 3 Sep 2003 | HKD | 3.4821 | 3.4821 | 3.4359 | 3.4615 | 3.4615 | 0.0 (0.0%) | 268,710 |
| 2 Sep 2003 | HKD | 3.4769 | 3.4923 | 3.4513 | 3.4615 | 3.4615 | -0.01 (-0.30%) | 422,175 |
| 1 Sep 2003 | HKD | 3.4872 | 3.4872 | 3.3333 | 3.4718 | 3.4718 | +0.036 (+1.04%) | 965,289 |
| 29 Aug 2003 | HKD | 3.441 | 3.4872 | 3.4308 | 3.4359 | 3.4359 | 0.0 (0.0%) | 717,795 |
| 28 Aug 2003 | HKD | 3.4564 | 3.4872 | 3.4359 | 3.4359 | 3.4359 | -0.021 (-0.59%) | 172,185 |
| 27 Aug 2003 | HKD | 3.4821 | 3.5231 | 3.441 | 3.4564 | 3.4564 | -0.026 (-0.74%) | 207,675 |
| 26 Aug 2003 | HKD | 3.4359 | 3.5333 | 3.4359 | 3.4821 | 3.4821 | +0.005 (+0.15%) | 178,425 |
| 25 Aug 2003 | HKD | 3.5385 | 3.5385 | 3.441 | 3.4769 | 3.4769 | -0.072 (-2.02%) | 164,385 |
