| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2003 | HKD | 4.96 | 5.0001 | 4.96 | 5.0001 | 38.3359 | +0.04 (+0.81%) | 2,073 |
| 4 Jul 2003 | HKD | 4.96 | 4.96 | 4.96 | 4.96 | 38.0285 | 0.0 (0.0%) | 2,369 |
| 3 Jul 2003 | HKD | 4.92 | 4.96 | 4.92 | 4.96 | 38.0285 | +0.04 (+0.81%) | 2,073 |
| 2 Jul 2003 | HKD | 4.88 | 4.92 | 4.88 | 4.92 | 37.7218 | 0.0 (0.0%) | 2,073 |
| 1 Jul 2003 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 37.7218 | 0.0 (0.0%) | 0 |
| 30 Jun 2003 | HKD | 4.96 | 4.96 | 4.92 | 4.92 | 37.7218 | 0.0 (0.0%) | 2,073 |
| 27 Jun 2003 | HKD | 4.96 | 4.96 | 4.92 | 4.92 | 37.7218 | -0.04 (-0.81%) | 2,369 |
| 26 Jun 2003 | HKD | 5.0001 | 5.04 | 4.96 | 4.96 | 38.0285 | -0.08 (-1.59%) | 2,369 |
| 25 Jun 2003 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 38.6418 | +0.04 (+0.80%) | 2,073 |
| 24 Jun 2003 | HKD | 5.0001 | 5.0001 | 4.96 | 5.0001 | 38.3359 | -0.08 (-1.57%) | 592 |
| 23 Jun 2003 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 38.9485 | 0.0 (0.0%) | 1,777 |
| 20 Jun 2003 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 38.9485 | -0.04 (-0.78%) | 2,073 |
| 19 Jun 2003 | HKD | 5.04 | 5.1201 | 5.0001 | 5.1201 | 39.256 | +0.08 (+1.59%) | 3,257 |
| 18 Jun 2003 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 38.6418 | 0.0 (0.0%) | 2,369 |
| 17 Jun 2003 | HKD | 5.04 | 5.04 | 5.0001 | 5.04 | 38.6418 | -0.04 (-0.79%) | 2,369 |
| 16 Jun 2003 | HKD | 5.0001 | 5.08 | 5.0001 | 5.08 | 38.9485 | 0.0 (0.0%) | 4,442 |
| 13 Jun 2003 | HKD | 5.04 | 5.08 | 5.04 | 5.08 | 38.9485 | +0.08 (+1.60%) | 2,073 |
| 12 Jun 2003 | HKD | 5.0001 | 5.0001 | 5.0001 | 5.0001 | 38.3359 | -0.04 (-0.79%) | 1,481 |
| 11 Jun 2003 | HKD | 5.04 | 5.04 | 5.0001 | 5.04 | 38.6418 | -0.04 (-0.79%) | 1,777 |
| 10 Jun 2003 | HKD | 5.0001 | 5.08 | 5.0001 | 5.08 | 38.9485 | +0.08 (+1.60%) | 2,665 |
| 9 Jun 2003 | HKD | 5.04 | 5.04 | 4.96 | 5.0001 | 38.3359 | -0.04 (-0.79%) | 2,073 |
| 6 Jun 2003 | HKD | 5.08 | 5.08 | 5.04 | 5.04 | 38.6418 | -0.08 (-1.56%) | 2,369 |
| 5 Jun 2003 | HKD | 5.04 | 5.1201 | 5.04 | 5.1201 | 39.256 | +0.08 (+1.59%) | 2,369 |
| 4 Jun 2003 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 38.6418 | 0.0 (0.0%) | 0 |
| 3 Jun 2003 | HKD | 5.04 | 5.08 | 5.04 | 5.04 | 38.6418 | -0.04 (-0.79%) | 2,369 |
| 2 Jun 2003 | HKD | 5.0001 | 5.08 | 5.0001 | 5.08 | 38.9485 | +0.04 (+0.79%) | 2,369 |
| 30 May 2003 | HKD | 5.04 | 5.04 | 5.0001 | 5.04 | 38.6418 | 0.0 (0.0%) | 2,073 |
| 29 May 2003 | HKD | 5.08 | 5.08 | 5.04 | 5.04 | 38.6418 | -0.04 (-0.79%) | 2,073 |
| 28 May 2003 | HKD | 5.04 | 5.1201 | 5.04 | 5.08 | 38.9485 | 0.0 (0.0%) | 3,257 |
| 27 May 2003 | HKD | 5.1201 | 5.1201 | 5.08 | 5.08 | 38.9485 | 0.0 (0.0%) | 1,777 |
