| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2003 | HKD | 5.0001 | 5.0001 | 5.0001 | 5.0001 | 38.3359 | +0.08 (+1.63%) | 592 |
| 18 Aug 2003 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 37.7218 | 0.0 (0.0%) | 0 |
| 15 Aug 2003 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 37.7218 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 37.7218 | 0.0 (0.0%) | 888 |
| 13 Aug 2003 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 37.7218 | 0.0 (0.0%) | 0 |
| 12 Aug 2003 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 37.7218 | 0.0 (0.0%) | 0 |
| 11 Aug 2003 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 37.7218 | +0.04 (+0.82%) | 592 |
| 8 Aug 2003 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 37.4151 | 0.0 (0.0%) | 0 |
| 7 Aug 2003 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 37.4151 | 0.0 (0.0%) | 0 |
| 6 Aug 2003 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 37.4151 | 0.0 (0.0%) | 888 |
| 5 Aug 2003 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 37.4151 | 0.0 (0.0%) | 0 |
| 4 Aug 2003 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 37.4151 | -0.04 (-0.81%) | 1,185 |
| 1 Aug 2003 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 37.7218 | -0.04 (-0.81%) | 1,185 |
| 31 Jul 2003 | HKD | 4.92 | 4.96 | 4.92 | 4.96 | 38.0285 | 0.0 (0.0%) | 1,481 |
| 30 Jul 2003 | HKD | 4.96 | 4.96 | 4.96 | 4.96 | 38.0285 | 0.0 (0.0%) | 1,481 |
| 29 Jul 2003 | HKD | 4.92 | 4.96 | 4.92 | 4.96 | 38.0285 | +0.04 (+0.81%) | 1,481 |
| 28 Jul 2003 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 37.7218 | 0.0 (0.0%) | 1,481 |
| 25 Jul 2003 | HKD | 4.88 | 4.92 | 4.88 | 4.92 | 37.7218 | 0.0 (0.0%) | 2,073 |
| 24 Jul 2003 | HKD | 4.92 | 5.0001 | 4.92 | 4.92 | 37.7218 | +0.04 (+0.82%) | 2,073 |
| 23 Jul 2003 | HKD | 4.92 | 4.92 | 4.88 | 4.88 | 37.4151 | -0.08 (-1.61%) | 3,257 |
| 22 Jul 2003 | HKD | 4.96 | 4.96 | 4.96 | 4.96 | 38.0285 | -0.04 (-0.80%) | 2,073 |
| 21 Jul 2003 | HKD | 5.04 | 5.04 | 5.0001 | 5.0001 | 38.3359 | -0.08 (-1.57%) | 2,369 |
| 18 Jul 2003 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 38.9485 | 0.0 (0.0%) | 2,073 |
| 17 Jul 2003 | HKD | 5.0001 | 5.08 | 5.0001 | 5.08 | 38.9485 | +0.08 (+1.60%) | 2,369 |
| 16 Jul 2003 | HKD | 5.04 | 5.04 | 5.0001 | 5.0001 | 38.3359 | -0.04 (-0.79%) | 2,073 |
| 15 Jul 2003 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 38.6418 | 0.0 (0.0%) | 2,073 |
| 14 Jul 2003 | HKD | 5.08 | 5.08 | 5.04 | 5.04 | 38.6418 | -0.04 (-0.79%) | 2,665 |
| 11 Jul 2003 | HKD | 5.0001 | 5.08 | 5.0001 | 5.08 | 38.9485 | +0.08 (+1.60%) | 2,665 |
| 10 Jul 2003 | HKD | 5.0001 | 5.0001 | 5.0001 | 5.0001 | 38.3359 | 0.0 (0.0%) | 2,073 |
| 9 Jul 2003 | HKD | 5.04 | 5.04 | 5.0001 | 5.0001 | 38.3359 | -0.04 (-0.79%) | 2,961 |
