| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.2075 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.2075 | 0.0 (0.0%) | 0 |
| 23 Dec 2003 | HKD | 0.218 | 0.218 | 0.2 | 0.215 | 0.2075 | -0.01 (-4.44%) | 24,865 |
| 22 Dec 2003 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.2172 | 0.0 (0.0%) | 0 |
| 19 Dec 2003 | HKD | 0.225 | 0.225 | 0.2 | 0.225 | 0.2172 | +0.018 (+8.70%) | 33,154 |
| 18 Dec 2003 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 0.1998 | -0.007 (-3.27%) | 41,442 |
| 17 Dec 2003 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.2066 | 0.0 (0.0%) | 0 |
| 16 Dec 2003 | HKD | 0.215 | 0.215 | 0.192 | 0.214 | 0.2066 | -0.016 (-6.96%) | 555,329 |
| 15 Dec 2003 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.222 | -0.005 (-2.13%) | 124,327 |
| 12 Dec 2003 | HKD | 0.24 | 0.24 | 0.235 | 0.235 | 0.2268 | 0.0 (0.0%) | 16,577 |
| 11 Dec 2003 | HKD | 0.24 | 0.24 | 0.224 | 0.235 | 0.2268 | -0.007 (-2.89%) | 256,943 |
| 10 Dec 2003 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.2336 | 0.0 (0.0%) | 0 |
| 9 Dec 2003 | HKD | 0.242 | 0.25 | 0.242 | 0.242 | 0.2336 | -0.008 (-3.20%) | 91,173 |
| 8 Dec 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2413 | 0.0 (0.0%) | 323,251 |
| 5 Dec 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2413 | 0.0 (0.0%) | 638,214 |
| 4 Dec 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2413 | -0.01 (-3.85%) | 174,058 |
| 3 Dec 2003 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.251 | 0.0 (0.0%) | 356,405 |
| 2 Dec 2003 | HKD | 0.25 | 0.265 | 0.25 | 0.26 | 0.251 | +0.005 (+1.96%) | 555,329 |
| 1 Dec 2003 | HKD | 0.265 | 0.265 | 0.255 | 0.255 | 0.2461 | -0.01 (-3.77%) | 198,924 |
| 28 Nov 2003 | HKD | 0.265 | 0.265 | 0.25 | 0.265 | 0.2558 | +0.005 (+1.92%) | 207,212 |
| 27 Nov 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.251 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.251 | +0.01 (+4%) | 24,865 |
| 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 |
