| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2003 | HKD | 3.9053 | 3.9053 | 3.5148 | 3.6272 | 3.6272 | -0.278 (-7.12%) | 768,088 |
| 28 Apr 2003 | HKD | 3.7456 | 3.929 | 3.7278 | 3.9053 | 3.9053 | +0.13 (+3.45%) | 969,424 |
| 25 Apr 2003 | HKD | 3.8757 | 3.8935 | 3.7633 | 3.7752 | 3.7752 | -0.047 (-1.24%) | 609,912 |
| 24 Apr 2003 | HKD | 3.9349 | 3.9645 | 3.7929 | 3.8225 | 3.8225 | -0.112 (-2.86%) | 910,433 |
| 23 Apr 2003 | HKD | 4.0059 | 4.0355 | 3.8935 | 3.9349 | 3.9349 | -0.059 (-1.48%) | 759,849 |
| 22 Apr 2003 | HKD | 3.9645 | 4.0533 | 3.9645 | 3.9941 | 3.9941 | -0.018 (-0.44%) | 566,351 |
| 21 Apr 2003 | HKD | 4.071 | 4.071 | 3.9645 | 4.0118 | 4.0118 | -0.089 (-2.17%) | 1,147,597 |
| 18 Apr 2003 | HKD | 4.142 | 4.2604 | 4.0828 | 4.1006 | 4.1006 | -0.041 (-1.00%) | 2,227,940 |
| 17 Apr 2003 | HKD | 4.0947 | 4.142 | 4.0533 | 4.142 | 4.142 | +0.041 (+1.01%) | 853,583 |
| 16 Apr 2003 | HKD | 4.2189 | 4.2308 | 4.0533 | 4.1006 | 4.1006 | -0.112 (-2.67%) | 1,763,477 |
| 15 Apr 2003 | HKD | 4.0414 | 4.2485 | 4.0414 | 4.213 | 4.213 | +0.166 (+4.09%) | 2,192,668 |
| 14 Apr 2003 | HKD | 4.0059 | 4.0828 | 3.9704 | 4.0473 | 4.0473 | +0.095 (+2.39%) | 1,434,671 |
| 11 Apr 2003 | HKD | 3.8225 | 4.0296 | 3.8225 | 3.9527 | 3.9527 | +0.118 (+3.09%) | 1,458,148 |
| 10 Apr 2003 | HKD | 3.9112 | 3.9586 | 3.8225 | 3.8343 | 3.8343 | -0.071 (-1.82%) | 866,801 |
| 9 Apr 2003 | HKD | 3.8639 | 3.9408 | 3.787 | 3.9053 | 3.9053 | +0.035 (+0.92%) | 592,064 |
| 8 Apr 2003 | HKD | 3.9053 | 3.9231 | 3.8639 | 3.8698 | 3.8698 | -0.035 (-0.91%) | 601,859 |
| 7 Apr 2003 | HKD | 3.9645 | 3.9941 | 3.8639 | 3.9053 | 3.9053 | -0.035 (-0.90%) | 757,466 |
| 4 Apr 2003 | HKD | 3.8047 | 3.9704 | 3.8047 | 3.9408 | 3.9408 | +0.112 (+2.94%) | 1,361,851 |
| 3 Apr 2003 | HKD | 3.8343 | 3.8462 | 3.8047 | 3.8284 | 3.8284 | -0.006 (-0.15%) | 404,045 |
| 2 Apr 2003 | HKD | 3.8698 | 3.8698 | 3.7929 | 3.8343 | 3.8343 | -0.035 (-0.92%) | 579,247 |
| 1 Apr 2003 | HKD | 3.8994 | 3.9408 | 3.8462 | 3.8698 | 3.8698 | -0.006 (-0.15%) | 1,092,757 |
| 31 Mar 2003 | HKD | 3.7929 | 3.8817 | 3.787 | 3.8757 | 3.8757 | +0.053 (+1.39%) | 631,891 |
| 28 Mar 2003 | HKD | 3.7929 | 3.8817 | 3.7574 | 3.8225 | 3.8225 | +0.047 (+1.25%) | 1,344,126 |
| 27 Mar 2003 | HKD | 3.6982 | 3.7811 | 3.6568 | 3.7752 | 3.7752 | +0.071 (+1.92%) | 439,231 |
| 26 Mar 2003 | HKD | 3.6746 | 3.716 | 3.6568 | 3.7041 | 3.7041 | +0.024 (+0.64%) | 350,174 |
| 25 Mar 2003 | HKD | 3.6864 | 3.7041 | 3.6686 | 3.6805 | 3.6805 | -0.024 (-0.64%) | 344,675 |
| 24 Mar 2003 | HKD | 3.6627 | 3.7101 | 3.6568 | 3.7041 | 3.7041 | +0.029 (+0.80%) | 354,562 |
| 21 Mar 2003 | HKD | 3.6627 | 3.6805 | 3.6509 | 3.6746 | 3.6746 | +0.012 (+0.32%) | 330,057 |
| 20 Mar 2003 | HKD | 3.6095 | 3.6746 | 3.5681 | 3.6627 | 3.6627 | +0.035 (+0.98%) | 478,777 |
| 19 Mar 2003 | HKD | 3.6036 | 3.6272 | 3.5799 | 3.6272 | 3.6272 | +0.03 (+0.82%) | 373,784 |
