| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | HKD | 6.9231 | 7 | 6.8994 | 6.9053 | 6.9053 | -0.03 (-0.43%) | 404,635 |
| 17 Dec 2003 | HKD | 6.9231 | 7.0414 | 6.9231 | 6.9349 | 6.9349 | -0.047 (-0.68%) | 318,779 |
| 16 Dec 2003 | HKD | 6.9823 | 7 | 6.9527 | 6.9823 | 6.9823 | -0.024 (-0.34%) | 312,312 |
| 15 Dec 2003 | HKD | 7 | 7.071 | 6.9527 | 7.0059 | 7.0059 | +0.018 (+0.25%) | 179,140 |
| 12 Dec 2003 | HKD | 6.9586 | 7.071 | 6.9586 | 6.9882 | 6.9882 | -0.006 (-0.08%) | 208,071 |
| 11 Dec 2003 | HKD | 6.9763 | 7.071 | 6.9408 | 6.9941 | 6.9941 | -0.006 (-0.08%) | 267,743 |
| 10 Dec 2003 | HKD | 7.1006 | 7.1539 | 6.9645 | 7 | 7 | -0.059 (-0.84%) | 590,317 |
| 9 Dec 2003 | HKD | 7.0414 | 7.0947 | 6.9823 | 7.0592 | 7.0592 | +0.006 (+0.08%) | 725,863 |
| 8 Dec 2003 | HKD | 7.0533 | 7.1006 | 7.0414 | 7.0533 | 7.0533 | 0.0 (0.0%) | 556,871 |
| 5 Dec 2003 | HKD | 6.9882 | 7.071 | 6.9408 | 7.0533 | 7.0533 | +0.024 (+0.34%) | 665,353 |
| 4 Dec 2003 | HKD | 7.0473 | 7.1183 | 6.9586 | 7.0296 | 7.0296 | -0.012 (-0.17%) | 618,709 |
| 3 Dec 2003 | HKD | 7.1006 | 7.1361 | 7.0296 | 7.0414 | 7.0414 | -0.059 (-0.83%) | 603,955 |
| 2 Dec 2003 | HKD | 7.0947 | 7.1598 | 7.0947 | 7.1006 | 7.1006 | +0.006 (+0.08%) | 744,517 |
| 1 Dec 2003 | HKD | 6.8521 | 7.1302 | 6.8521 | 7.0947 | 7.0947 | +0.248 (+3.63%) | 2,213,562 |
| 28 Nov 2003 | HKD | 6.7988 | 6.9704 | 6.7811 | 6.8462 | 6.8462 | -0.006 (-0.09%) | 190,280 |
| 27 Nov 2003 | HKD | 6.9408 | 6.9823 | 6.8402 | 6.8521 | 6.8521 | -0.101 (-1.45%) | 180,154 |
| 26 Nov 2003 | HKD | 6.9349 | 7.0237 | 6.9349 | 6.9527 | 6.9527 | +0.018 (+0.26%) | 115,934 |
| 25 Nov 2003 | HKD | 6.9349 | 7.1006 | 6.9112 | 6.9349 | 6.9349 | -0.006 (-0.09%) | 1,140,107 |
| 24 Nov 2003 | HKD | 6.9408 | 6.9882 | 6.8817 | 6.9408 | 6.9408 | 0.0 (0.0%) | 1,127,829 |
| 21 Nov 2003 | HKD | 7.0651 | 7.0651 | 6.9112 | 6.9408 | 6.9408 | -0.124 (-1.76%) | 1,195,337 |
| 20 Nov 2003 | HKD | 6.8639 | 7.071 | 6.8639 | 7.0651 | 7.0651 | +0.201 (+2.93%) | 1,382,377 |
| 19 Nov 2003 | HKD | 6.5681 | 6.8817 | 6.5621 | 6.8639 | 6.8639 | +0.118 (+1.75%) | 1,426,065 |
| 18 Nov 2003 | HKD | 6.8817 | 6.8817 | 6.5325 | 6.7456 | 6.7456 | -0.118 (-1.72%) | 1,637,522 |
| 17 Nov 2003 | HKD | 6.6982 | 6.8876 | 6.6391 | 6.8639 | 6.8639 | +0.225 (+3.39%) | 898,382 |
| 14 Nov 2003 | HKD | 6.9231 | 6.9231 | 6.6272 | 6.6391 | 6.6391 | -0.284 (-4.10%) | 804,117 |
| 13 Nov 2003 | HKD | 6.8639 | 6.9586 | 6.8402 | 6.9231 | 6.9231 | +0.03 (+0.43%) | 843,294 |
| 12 Nov 2003 | HKD | 6.7929 | 7.0118 | 6.7337 | 6.8935 | 6.8935 | +0.089 (+1.30%) | 1,647,074 |
| 11 Nov 2003 | HKD | 6.8047 | 6.9231 | 6.7456 | 6.8047 | 6.8047 | 0.0 (0.0%) | 551,159 |
| 10 Nov 2003 | HKD | 6.9112 | 7.071 | 6.6036 | 6.8047 | 6.8047 | -0.213 (-3.04%) | 1,375,832 |
| 7 Nov 2003 | HKD | 7.0533 | 7.0533 | 6.9349 | 7.0178 | 7.0178 | -0.035 (-0.50%) | 1,104,922 |
