| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | HKD | 2.5259 | 2.6111 | 2.4926 | 2.563 | 2.563 | +0.007 (+0.29%) | 20,096,391 |
| 5 Nov 2003 | HKD | 2.5111 | 2.5963 | 2.4815 | 2.5556 | 2.5556 | +0.074 (+2.99%) | 21,923,262 |
| 4 Nov 2003 | HKD | 2.6778 | 2.6778 | 2.4741 | 2.4815 | 2.4815 | -0.196 (-7.33%) | 30,863,762 |
| 3 Nov 2003 | HKD | 2.5963 | 2.6963 | 2.5741 | 2.6778 | 2.6778 | +0.078 (+2.99%) | 19,287,544 |
| 31 Oct 2003 | HKD | 2.5185 | 2.6667 | 2.5185 | 2.6 | 2.6 | +0.074 (+2.93%) | 18,795,404 |
| 30 Oct 2003 | HKD | 2.5259 | 2.5444 | 2.4704 | 2.5259 | 2.5259 | 0.0 (0.0%) | 13,972,186 |
| 29 Oct 2003 | HKD | 2.4037 | 2.5482 | 2.4037 | 2.5259 | 2.5259 | +0.137 (+5.73%) | 22,246,258 |
| 28 Oct 2003 | HKD | 2.2926 | 2.4 | 2.2815 | 2.3889 | 2.3889 | +0.111 (+4.88%) | 10,643,799 |
| 27 Oct 2003 | HKD | 2.2963 | 2.3037 | 2.263 | 2.2778 | 2.2778 | -0.011 (-0.48%) | 2,838,075 |
| 24 Oct 2003 | HKD | 2.2815 | 2.3259 | 2.2222 | 2.2889 | 2.2889 | -0.015 (-0.64%) | 8,618,967 |
| 23 Oct 2003 | HKD | 2.363 | 2.4074 | 2.3037 | 2.3037 | 2.3037 | -0.063 (-2.66%) | 10,297,049 |
| 22 Oct 2003 | HKD | 2.2778 | 2.3667 | 2.2482 | 2.3667 | 2.3667 | +0.093 (+4.07%) | 10,994,089 |
| 21 Oct 2003 | HKD | 2.2556 | 2.3074 | 2.2222 | 2.2741 | 2.2741 | +0.03 (+1.32%) | 15,697,254 |
| 20 Oct 2003 | HKD | 2.1482 | 2.2519 | 2.1407 | 2.2444 | 2.2444 | +0.111 (+5.21%) | 15,603,146 |
| 17 Oct 2003 | HKD | 2.0556 | 2.1519 | 2.037 | 2.1333 | 2.1333 | +0.074 (+3.59%) | 10,181,856 |
| 16 Oct 2003 | HKD | 2.0963 | 2.1296 | 2.0519 | 2.0593 | 2.0593 | -0.033 (-1.59%) | 5,884,717 |
| 15 Oct 2003 | HKD | 2.137 | 2.1963 | 2.0852 | 2.0926 | 2.0926 | -0.041 (-1.91%) | 9,850,037 |
| 14 Oct 2003 | HKD | 2.0222 | 2.1444 | 2.0222 | 2.1333 | 2.1333 | +0.111 (+5.49%) | 10,315,476 |
| 13 Oct 2003 | HKD | 2.0926 | 2.1556 | 2.0111 | 2.0222 | 2.0222 | -0.07 (-3.36%) | 12,480,358 |
| 10 Oct 2003 | HKD | 1.8889 | 2.0926 | 1.8889 | 2.0926 | 2.0926 | +0.189 (+9.92%) | 17,359,987 |
| 9 Oct 2003 | HKD | 1.8704 | 1.9185 | 1.863 | 1.9037 | 1.9037 | +0.067 (+3.63%) | 11,072,043 |
| 30 Sep 2003 | HKD | 1.837 | 1.8444 | 1.8148 | 1.837 | 1.837 | +0.007 (+0.40%) | 1,917,756 |
| 29 Sep 2003 | HKD | 1.8222 | 1.8296 | 1.8037 | 1.8296 | 1.8296 | +0.004 (+0.20%) | 907,092 |
| 26 Sep 2003 | HKD | 1.8519 | 1.863 | 1.8259 | 1.8259 | 1.8259 | -0.026 (-1.40%) | 1,266,300 |
| 25 Sep 2003 | HKD | 1.863 | 1.8667 | 1.8482 | 1.8519 | 1.8519 | -0.022 (-1.18%) | 1,060,611 |
| 24 Sep 2003 | HKD | 1.8704 | 1.8778 | 1.863 | 1.8741 | 1.8741 | +0.015 (+0.80%) | 1,273,611 |
| 23 Sep 2003 | HKD | 1.8444 | 1.863 | 1.837 | 1.8593 | 1.8593 | +0.007 (+0.40%) | 497,880 |
| 22 Sep 2003 | HKD | 1.8519 | 1.8704 | 1.8407 | 1.8519 | 1.8519 | -0.015 (-0.79%) | 1,206,454 |
| 19 Sep 2003 | HKD | 1.863 | 1.8815 | 1.8444 | 1.8667 | 1.8667 | +0.007 (+0.40%) | 2,012,823 |
| 18 Sep 2003 | HKD | 1.8296 | 1.8889 | 1.8259 | 1.8593 | 1.8593 | +0.03 (+1.62%) | 5,156,732 |
