| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | HKD | 7.0769 | 7.1065 | 6.9882 | 7.0533 | 7.0533 | -0.024 (-0.33%) | 2,103,921 |
| 5 Nov 2003 | HKD | 6.8639 | 7.1006 | 6.8639 | 7.0769 | 7.0769 | +0.154 (+2.22%) | 1,626,976 |
| 4 Nov 2003 | HKD | 6.9763 | 7.1479 | 6.8757 | 6.9231 | 6.9231 | -0.053 (-0.76%) | 2,223,306 |
| 3 Nov 2003 | HKD | 6.8521 | 7.071 | 6.5148 | 6.9763 | 6.9763 | +0.065 (+0.94%) | 2,516,808 |
| 31 Oct 2003 | HKD | 6.8166 | 7.0296 | 6.7752 | 6.9112 | 6.9112 | +0.106 (+1.57%) | 1,807,270 |
| 30 Oct 2003 | HKD | 6.7811 | 6.8935 | 6.7041 | 6.8047 | 6.8047 | -0.006 (-0.09%) | 1,001,096 |
| 29 Oct 2003 | HKD | 6.7515 | 6.9231 | 6.6864 | 6.8107 | 6.8107 | +0.059 (+0.88%) | 1,659,113 |
| 28 Oct 2003 | HKD | 6.5266 | 6.7515 | 6.5148 | 6.7515 | 6.7515 | +0.231 (+3.54%) | 1,825,982 |
| 27 Oct 2003 | HKD | 6.6272 | 6.6272 | 6.4083 | 6.5207 | 6.5207 | +0.03 (+0.46%) | 695,350 |
| 24 Oct 2003 | HKD | 6.4024 | 6.503 | 6.3314 | 6.4911 | 6.4911 | +0.006 (+0.09%) | 1,603,757 |
| 23 Oct 2003 | HKD | 6.6864 | 6.716 | 6.4852 | 6.4852 | 6.4852 | -0.231 (-3.44%) | 1,594,092 |
| 22 Oct 2003 | HKD | 6.5089 | 6.7574 | 6.4497 | 6.716 | 6.716 | +0.219 (+3.37%) | 1,338,846 |
| 21 Oct 2003 | HKD | 6.4024 | 6.6805 | 6.3905 | 6.497 | 6.497 | +0.101 (+1.57%) | 877,240 |
| 20 Oct 2003 | HKD | 6.3905 | 6.4793 | 6.3669 | 6.3965 | 6.3965 | +0.006 (+0.09%) | 748,332 |
| 17 Oct 2003 | HKD | 6.3787 | 6.503 | 6.3491 | 6.3905 | 6.3905 | -0.006 (-0.09%) | 1,037,000 |
| 16 Oct 2003 | HKD | 6.6036 | 6.6272 | 6.3846 | 6.3965 | 6.3965 | -0.201 (-3.05%) | 1,935,895 |
| 15 Oct 2003 | HKD | 6.8047 | 6.9231 | 6.574 | 6.5976 | 6.5976 | -0.207 (-3.04%) | 3,122,317 |
| 14 Oct 2003 | HKD | 6.3018 | 6.9172 | 6.3018 | 6.8047 | 6.8047 | +0.462 (+7.28%) | 5,341,752 |
| 13 Oct 2003 | HKD | 6.3787 | 6.432 | 6.1598 | 6.3432 | 6.3432 | -0.041 (-0.65%) | 4,336,528 |
| 10 Oct 2003 | HKD | 5.8284 | 6.3905 | 5.8284 | 6.3846 | 6.3846 | +0.556 (+9.54%) | 4,334,016 |
| 9 Oct 2003 | HKD | 5.7396 | 5.8876 | 5.716 | 5.8284 | 5.8284 | +0.077 (+1.34%) | 1,853,301 |
| 8 Oct 2003 | HKD | 5.5503 | 5.7988 | 5.5089 | 5.7515 | 5.7515 | +0.248 (+4.52%) | 2,143,680 |
| 30 Sep 2003 | HKD | 5.4793 | 5.5207 | 5.4675 | 5.503 | 5.503 | +0.03 (+0.54%) | 835,431 |
| 29 Sep 2003 | HKD | 5.4024 | 5.4734 | 5.4024 | 5.4734 | 5.4734 | +0.03 (+0.54%) | 962,671 |
| 26 Sep 2003 | HKD | 5.4438 | 5.4497 | 5.426 | 5.4438 | 5.4438 | 0.0 (0.0%) | 555,841 |
| 25 Sep 2003 | HKD | 5.4142 | 5.4438 | 5.3905 | 5.4438 | 5.4438 | +0.006 (+0.11%) | 648,865 |
| 24 Sep 2003 | HKD | 5.4438 | 5.4438 | 5.3254 | 5.4379 | 5.4379 | -0.006 (-0.11%) | 850,451 |
| 23 Sep 2003 | HKD | 5.4734 | 5.4734 | 5.4142 | 5.4438 | 5.4438 | 0.0 (0.0%) | 628,090 |
| 22 Sep 2003 | HKD | 5.4438 | 5.4497 | 5.4083 | 5.4438 | 5.4438 | +0.03 (+0.55%) | 406,478 |
| 19 Sep 2003 | HKD | 5.4024 | 5.4438 | 5.3787 | 5.4142 | 5.4142 | -0.006 (-0.11%) | 713,514 |
