| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2413 | 0.0 (0.0%) | 82,885 |
| 24 Nov 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2413 | -0.005 (-1.96%) | 190,635 |
| 21 Nov 2003 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.2461 | -0.015 (-5.56%) | 1,118,946 |
| 20 Nov 2003 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.2606 | -0.005 (-1.82%) | 795,695 |
| 19 Nov 2003 | HKD | 0.24 | 0.275 | 0.24 | 0.275 | 0.2654 | +0.025 (+10%) | 273,520 |
| 18 Nov 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2413 | 0.0 (0.0%) | 116,039 |
| 17 Nov 2003 | HKD | 0.26 | 0.265 | 0.25 | 0.25 | 0.2413 | -0.015 (-5.66%) | 124,327 |
| 14 Nov 2003 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.2558 | 0.0 (0.0%) | 480,732 |
| 13 Nov 2003 | HKD | 0.26 | 0.285 | 0.255 | 0.265 | 0.2558 | +0.01 (+3.92%) | 3,240,799 |
| 12 Nov 2003 | HKD | 0.29 | 0.29 | 0.246 | 0.255 | 0.2461 | -0.035 (-12.07%) | 2,950,845 |
| 11 Nov 2003 | HKD | 0.305 | 0.305 | 0.275 | 0.29 | 0.2799 | -0.035 (-10.77%) | 4,566,958 |
| 10 Nov 2003 | HKD | 0.36 | 0.41 | 0.325 | 0.325 | 0.3137 | 0.0 (0.0%) | 25,010,516 |
