| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2003 | HKD | 5.0001 | 5.08 | 5.0001 | 5.08 | 38.9485 | +0.04 (+0.79%) | 2,073 |
| 23 May 2003 | HKD | 5.0001 | 5.04 | 4.96 | 5.04 | 38.6418 | +0.04 (+0.80%) | 2,961 |
| 22 May 2003 | HKD | 5.0001 | 5.0001 | 5.0001 | 5.0001 | 38.3359 | 0.0 (0.0%) | 1,777 |
| 21 May 2003 | HKD | 4.96 | 5.0001 | 4.96 | 5.0001 | 38.3359 | +0.04 (+0.81%) | 2,073 |
| 20 May 2003 | HKD | 4.96 | 5.0001 | 4.92 | 4.96 | 38.0285 | 0.0 (0.0%) | 2,073 |
| 19 May 2003 | HKD | 4.92 | 4.96 | 4.92 | 4.96 | 38.0285 | +0.04 (+0.81%) | 2,369 |
| 16 May 2003 | HKD | 4.92 | 4.96 | 4.92 | 4.92 | 37.7218 | +0.12 (+2.50%) | 2,665 |
| 15 May 2003 | HKD | 4.88 | 4.88 | 4.8 | 4.8 | 36.8017 | -0.08 (-1.64%) | 2,073 |
| 14 May 2003 | HKD | 4.96 | 4.96 | 4.88 | 4.88 | 37.4151 | -0.12 (-2.40%) | 2,665 |
| 13 May 2003 | HKD | 4.96 | 5.0001 | 4.92 | 5.0001 | 38.3359 | 0.0 (0.0%) | 3,850 |
| 12 May 2003 | HKD | 5.0001 | 5.0001 | 5.0001 | 5.0001 | 38.3359 | -0.04 (-0.79%) | 2,073 |
| 9 May 2003 | HKD | 5.0001 | 5.04 | 5.0001 | 5.04 | 38.6418 | +0.04 (+0.80%) | 2,961 |
| 8 May 2003 | HKD | 5.0001 | 5.0001 | 5.0001 | 5.0001 | 38.3359 | 0.0 (0.0%) | 0 |
| 7 May 2003 | HKD | 5.04 | 5.08 | 5.0001 | 5.0001 | 38.3359 | -0.04 (-0.79%) | 2,961 |
| 6 May 2003 | HKD | 5.0001 | 5.04 | 5.0001 | 5.04 | 38.6418 | +0.08 (+1.61%) | 2,961 |
| 5 May 2003 | HKD | 4.96 | 5.0001 | 4.92 | 4.96 | 38.0285 | 0.0 (0.0%) | 2,369 |
| 2 May 2003 | HKD | 4.96 | 4.96 | 4.96 | 4.96 | 38.0285 | -0.08 (-1.59%) | 2,665 |
| 1 May 2003 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 38.6418 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 5.1201 | 5.1201 | 5.04 | 5.04 | 38.6418 | -0.08 (-1.56%) | 2,665 |
| 29 Apr 2003 | HKD | 5.04 | 5.1201 | 5.04 | 5.1201 | 39.256 | +0.08 (+1.59%) | 2,369 |
| 28 Apr 2003 | HKD | 5.0001 | 5.04 | 4.96 | 5.04 | 38.6418 | 0.0 (0.0%) | 3,257 |
| 25 Apr 2003 | HKD | 5.1201 | 5.1201 | 5.04 | 5.04 | 38.6418 | -0.08 (-1.56%) | 2,961 |
| 24 Apr 2003 | HKD | 5.2 | 5.24 | 5.1201 | 5.1201 | 39.256 | -0.08 (-1.54%) | 3,850 |
| 23 Apr 2003 | HKD | 5.08 | 5.28 | 5.08 | 5.2 | 39.8686 | +0.12 (+2.36%) | 12,082 |
| 22 Apr 2003 | HKD | 5.0001 | 5.08 | 5.0001 | 5.08 | 38.9485 | +0.08 (+1.60%) | 12,733 |
| 21 Apr 2003 | HKD | 5.0001 | 5.0001 | 5.0001 | 5.0001 | 38.3359 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 5.0001 | 5.0001 | 5.0001 | 5.0001 | 38.3359 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | HKD | 5.0001 | 5.0001 | 5.0001 | 5.0001 | 38.3359 | 0.0 (0.0%) | 2,369 |
| 16 Apr 2003 | HKD | 4.92 | 5.0001 | 4.92 | 5.0001 | 38.3359 | +0.08 (+1.63%) | 2,665 |
| 15 Apr 2003 | HKD | 4.96 | 4.96 | 4.92 | 4.92 | 37.7218 | -0.04 (-0.81%) | 2,369 |
