| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2003 | HKD | 4.4852 | 4.5858 | 4.4852 | 4.497 | 4.497 | -0.006 (-0.13%) | 754,078 |
| 19 Jun 2003 | HKD | 4.6154 | 4.6154 | 4.4379 | 4.503 | 4.503 | -0.083 (-1.81%) | 2,338,723 |
| 18 Jun 2003 | HKD | 4.6331 | 4.6864 | 4.5562 | 4.5858 | 4.5858 | -0.089 (-1.90%) | 2,230,774 |
| 17 Jun 2003 | HKD | 4.7929 | 4.8757 | 4.6213 | 4.6746 | 4.6746 | -0.118 (-2.47%) | 4,295,287 |
| 16 Jun 2003 | HKD | 4.6568 | 4.8225 | 4.6154 | 4.7929 | 4.7929 | +0.142 (+3.05%) | 3,988,974 |
| 13 Jun 2003 | HKD | 4.6095 | 4.6627 | 4.5858 | 4.6509 | 4.6509 | +0.035 (+0.77%) | 2,675,793 |
| 12 Jun 2003 | HKD | 4.5562 | 4.6213 | 4.5325 | 4.6154 | 4.6154 | +0.024 (+0.52%) | 1,525,738 |
| 11 Jun 2003 | HKD | 4.432 | 4.645 | 4.4083 | 4.5917 | 4.5917 | +0.177 (+4.02%) | 4,659,490 |
| 10 Jun 2003 | HKD | 4.355 | 4.4379 | 4.355 | 4.4142 | 4.4142 | +0.053 (+1.22%) | 1,246,565 |
| 9 Jun 2003 | HKD | 4.2604 | 4.4379 | 4.2604 | 4.361 | 4.361 | +0.047 (+1.10%) | 1,803,676 |
| 6 Jun 2003 | HKD | 4.2899 | 4.3195 | 4.2367 | 4.3136 | 4.3136 | -0.006 (-0.14%) | 2,939,939 |
| 5 Jun 2003 | HKD | 4.1953 | 4.3432 | 4.1953 | 4.3195 | 4.3195 | +0.112 (+2.67%) | 5,273,734 |
| 4 Jun 2003 | HKD | 4.1657 | 4.2308 | 4.1479 | 4.2071 | 4.2071 | +0.03 (+0.71%) | 1,227,954 |
| 3 Jun 2003 | HKD | 4.2544 | 4.2544 | 4.1716 | 4.1775 | 4.1775 | -0.065 (-1.53%) | 948,106 |
| 2 Jun 2003 | HKD | 4.1716 | 4.2485 | 4.142 | 4.2426 | 4.2426 | +0.101 (+2.43%) | 1,569,472 |
| 29 May 2003 | HKD | 4.1183 | 4.1479 | 4.0828 | 4.142 | 4.142 | +0.012 (+0.29%) | 846,145 |
| 28 May 2003 | HKD | 4.1124 | 4.1716 | 4.0769 | 4.1302 | 4.1302 | +0.047 (+1.16%) | 2,636,173 |
| 27 May 2003 | HKD | 4.1302 | 4.1302 | 4.071 | 4.0828 | 4.0828 | -0.024 (-0.58%) | 466,947 |
| 26 May 2003 | HKD | 4.1065 | 4.142 | 4.0828 | 4.1065 | 4.1065 | +0.018 (+0.43%) | 494,754 |
| 23 May 2003 | HKD | 4.0237 | 4.142 | 4.0237 | 4.0888 | 4.0888 | +0.03 (+0.73%) | 819,433 |
| 22 May 2003 | HKD | 4.0237 | 4.071 | 4.0059 | 4.0592 | 4.0592 | +0.012 (+0.29%) | 483,340 |
| 21 May 2003 | HKD | 4.0888 | 4.0888 | 4.0237 | 4.0473 | 4.0473 | +0.018 (+0.44%) | 477,087 |
| 20 May 2003 | HKD | 4.0592 | 4.1183 | 3.9882 | 4.0296 | 4.0296 | -0.065 (-1.59%) | 747,493 |
| 19 May 2003 | HKD | 4.0118 | 4.1539 | 4.0118 | 4.0947 | 4.0947 | +0.053 (+1.32%) | 1,212,913 |
| 16 May 2003 | HKD | 3.9645 | 4.0533 | 3.9645 | 4.0414 | 4.0414 | +0.035 (+0.89%) | 1,209,646 |
| 15 May 2003 | HKD | 3.9586 | 4.0118 | 3.9231 | 4.0059 | 4.0059 | +0.065 (+1.65%) | 1,164,519 |
| 14 May 2003 | HKD | 3.8166 | 3.9527 | 3.8166 | 3.9408 | 3.9408 | +0.118 (+3.09%) | 746,528 |
| 13 May 2003 | HKD | 3.9882 | 4.0237 | 3.7337 | 3.8225 | 3.8225 | -0.154 (-3.87%) | 1,775,345 |
| 12 May 2003 | HKD | 3.8225 | 4 | 3.8225 | 3.9763 | 3.9763 | +0.154 (+4.02%) | 979,213 |
| 30 Apr 2003 | HKD | 3.7337 | 3.8935 | 3.7337 | 3.8225 | 3.8225 | +0.195 (+5.38%) | 1,149,360 |
