| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2003 | HKD | 23.4 | 23.6 | 22.8 | 23 | 5.75 | -0.2 (-0.86%) | 1,380,000 |
| 30 Oct 2003 | HKD | 22.4 | 23.6 | 22.2 | 23.2 | 5.8 | +0.6 (+2.65%) | 3,244,000 |
| 29 Oct 2003 | HKD | 23 | 23.2 | 22.4 | 22.6 | 5.65 | 0.0 (0.0%) | 2,192,000 |
| 28 Oct 2003 | HKD | 22.6 | 23.4 | 22.4 | 22.6 | 5.65 | 0.0 (0.0%) | 3,714,000 |
| 27 Oct 2003 | HKD | 21.8 | 22.8 | 21.4 | 22.6 | 5.65 | +1.2 (+5.61%) | 2,830,000 |
| 24 Oct 2003 | HKD | 21.2 | 21.6 | 21 | 21.4 | 5.35 | +0.4 (+1.90%) | 2,456,000 |
| 23 Oct 2003 | HKD | 22 | 22.2 | 20.8 | 21 | 5.25 | -1.4 (-6.25%) | 3,752,000 |
| 22 Oct 2003 | HKD | 21.4 | 23.2 | 21.4 | 22.4 | 5.6 | +1 (+4.67%) | 5,456,000 |
| 21 Oct 2003 | HKD | 20.6 | 21.4 | 20.4 | 21.4 | 5.35 | +1.2 (+5.94%) | 2,622,000 |
| 20 Oct 2003 | HKD | 20.8 | 21 | 20.2 | 20.2 | 5.05 | -0.6 (-2.88%) | 3,208,900 |
| 17 Oct 2003 | HKD | 20.4 | 21.6 | 20.4 | 20.8 | 5.2 | +0.2 (+0.97%) | 4,638,000 |
| 16 Oct 2003 | HKD | 20 | 20.6 | 19.8 | 20.6 | 5.15 | +0.4 (+1.98%) | 5,714,000 |
| 15 Oct 2003 | HKD | 20.4 | 20.8 | 20 | 20.2 | 5.05 | +0.2 (+1%) | 6,726,000 |
| 14 Oct 2003 | HKD | 20.4 | 20.6 | 19.7 | 20 | 5 | -0.4 (-1.96%) | 7,708,000 |
| 13 Oct 2003 | HKD | 18.6 | 20.8 | 18.6 | 20.4 | 5.1 | +1.8 (+9.68%) | 19,252,000 |
| 10 Oct 2003 | HKD | 18.4 | 18.6 | 18.3 | 18.6 | 4.65 | +0.2 (+1.09%) | 5,030,000 |
| 9 Oct 2003 | HKD | 18.1 | 18.7 | 18.1 | 18.4 | 4.6 | +0.4 (+2.22%) | 6,516,000 |
| 8 Oct 2003 | HKD | 18.2 | 18.2 | 17.8 | 18 | 4.5 | -0.1 (-0.55%) | 3,312,000 |
| 7 Oct 2003 | HKD | 17.6 | 18.5 | 17.6 | 18.1 | 4.525 | +0.7 (+4.02%) | 11,704,000 |
| 6 Oct 2003 | HKD | 17.6 | 17.8 | 17.3 | 17.4 | 4.35 | -0.1 (-0.57%) | 4,776,000 |
| 3 Oct 2003 | HKD | 17.7 | 17.8 | 17.4 | 17.5 | 4.375 | -0.2 (-1.13%) | 4,110,000 |
| 2 Oct 2003 | HKD | 18.2 | 18.5 | 17.6 | 17.7 | 4.425 | -0.4 (-2.21%) | 10,674,000 |
| 1 Oct 2003 | HKD | 18.1 | 18.1 | 18.1 | 18.1 | 4.525 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 18.7 | 18.8 | 17.7 | 18.1 | 4.525 | -0.4 (-2.16%) | 18,074,000 |
| 29 Sep 2003 | HKD | 18.8 | 19.3 | 18.3 | 18.5 | 4.625 | -0.3 (-1.60%) | 20,332,000 |
| 26 Sep 2003 | HKD | 17.2 | 19.1 | 16.9 | 18.8 | 4.7 | 0.0 (0.0%) | 94,642,000 |
