| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | HKD | 1.8889 | 1.9333 | 1.8704 | 1.8926 | 1.8926 | +0.004 (+0.20%) | 5,148,330 |
| 13 Aug 2003 | HKD | 1.9296 | 1.9296 | 1.8815 | 1.8889 | 1.8889 | -0.041 (-2.11%) | 4,333,975 |
| 12 Aug 2003 | HKD | 1.8704 | 1.937 | 1.863 | 1.9296 | 1.9296 | +0.074 (+3.99%) | 5,458,147 |
| 11 Aug 2003 | HKD | 1.8593 | 1.8815 | 1.8333 | 1.8556 | 1.8556 | -0.004 (-0.20%) | 4,150,372 |
| 8 Aug 2003 | HKD | 1.9259 | 1.9259 | 1.8556 | 1.8593 | 1.8593 | -0.063 (-3.27%) | 10,931,330 |
| 7 Aug 2003 | HKD | 1.9296 | 1.9741 | 1.9074 | 1.9222 | 1.9222 | +0.018 (+0.97%) | 9,412,108 |
| 5 Aug 2003 | HKD | 1.9111 | 1.9407 | 1.8926 | 1.9037 | 1.9037 | -0.015 (-0.77%) | 6,062,353 |
| 4 Aug 2003 | HKD | 1.8482 | 1.9444 | 1.837 | 1.9185 | 1.9185 | +0.074 (+4.02%) | 14,464,016 |
| 1 Aug 2003 | HKD | 1.7815 | 1.8482 | 1.7741 | 1.8444 | 1.8444 | +0.067 (+3.75%) | 11,090,058 |
| 31 Jul 2003 | HKD | 1.7148 | 1.7889 | 1.7148 | 1.7778 | 1.7778 | +0.063 (+3.67%) | 4,898,407 |
| 30 Jul 2003 | HKD | 1.7482 | 1.7704 | 1.7037 | 1.7148 | 1.7148 | -0.044 (-2.53%) | 4,472,663 |
| 29 Jul 2003 | HKD | 1.7704 | 1.7815 | 1.7407 | 1.7593 | 1.7593 | -0.011 (-0.63%) | 4,653,034 |
| 28 Jul 2003 | HKD | 1.7815 | 1.7963 | 1.763 | 1.7704 | 1.7704 | -0.011 (-0.62%) | 3,242,376 |
| 25 Jul 2003 | HKD | 1.7741 | 1.8222 | 1.7556 | 1.7815 | 1.7815 | +0.007 (+0.42%) | 6,334,750 |
| 24 Jul 2003 | HKD | 1.7889 | 1.8 | 1.763 | 1.7741 | 1.7741 | -0.015 (-0.83%) | 4,476,651 |
| 23 Jul 2003 | HKD | 1.7778 | 1.8037 | 1.7407 | 1.7889 | 1.7889 | +0.048 (+2.77%) | 10,607,449 |
| 22 Jul 2003 | HKD | 1.7037 | 1.7778 | 1.7 | 1.7407 | 1.7407 | +0.037 (+2.17%) | 8,029,332 |
| 21 Jul 2003 | HKD | 1.6296 | 1.7037 | 1.6296 | 1.7037 | 1.7037 | +0.059 (+3.61%) | 7,888,257 |
| 18 Jul 2003 | HKD | 1.7074 | 1.7333 | 1.6222 | 1.6444 | 1.6444 | -0.082 (-4.72%) | 7,685,439 |
| 17 Jul 2003 | HKD | 1.6667 | 1.7519 | 1.6593 | 1.7259 | 1.7259 | +0.056 (+3.32%) | 10,414,523 |
| 16 Jul 2003 | HKD | 1.6852 | 1.6852 | 1.6407 | 1.6704 | 1.6704 | -0.007 (-0.44%) | 4,816,287 |
| 15 Jul 2003 | HKD | 1.6296 | 1.6852 | 1.6259 | 1.6778 | 1.6778 | +0.041 (+2.49%) | 7,999,398 |
| 14 Jul 2003 | HKD | 1.6 | 1.6444 | 1.5926 | 1.637 | 1.637 | +0.052 (+3.27%) | 6,347,870 |
| 11 Jul 2003 | HKD | 1.5778 | 1.5963 | 1.5704 | 1.5852 | 1.5852 | +0.007 (+0.47%) | 1,970,784 |
| 10 Jul 2003 | HKD | 1.5333 | 1.5852 | 1.5333 | 1.5778 | 1.5778 | +0.041 (+2.65%) | 3,090,752 |
| 9 Jul 2003 | HKD | 1.5556 | 1.5556 | 1.537 | 1.537 | 1.537 | -0.011 (-0.72%) | 866,238 |
| 8 Jul 2003 | HKD | 1.5444 | 1.563 | 1.5333 | 1.5482 | 1.5482 | +0.015 (+0.97%) | 2,560,842 |
| 7 Jul 2003 | HKD | 1.5222 | 1.5407 | 1.5185 | 1.5333 | 1.5333 | +0.004 (+0.24%) | 891,540 |
| 4 Jul 2003 | HKD | 1.5333 | 1.5407 | 1.5259 | 1.5296 | 1.5296 | 0.0 (0.0%) | 933,228 |
| 3 Jul 2003 | HKD | 1.5333 | 1.537 | 1.5222 | 1.5296 | 1.5296 | +0.011 (+0.73%) | 579,393 |
