| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | HKD | 1.3 | 1.24 | 1.29 | 1.27 | 1.27 | -0.02 (-1.55%) | 5,012,000 |
| 17 Sep 2003 | HKD | 1.33 | 1.28 | 1.32 | 1.29 | 1.29 | 0.0 (0.0%) | 18,116,000 |
| 16 Sep 2003 | HKD | 1.29 | 1.26 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 3,406,000 |
| 15 Sep 2003 | HKD | 1.31 | 1.28 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 8,032,000 |
| 11 Sep 2003 | HKD | 1.28 | 1.24 | 1.25 | 1.27 | 1.27 | +0.03 (+2.42%) | 3,528,000 |
| 10 Sep 2003 | HKD | 1.25 | 1.22 | 1.25 | 1.24 | 1.24 | -0.03 (-2.36%) | 5,282,000 |
| 9 Sep 2003 | HKD | 1.33 | 1.26 | 1.33 | 1.27 | 1.27 | -0.03 (-2.31%) | 19,908,000 |
| 8 Sep 2003 | HKD | 1.33 | 1.26 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 24,684,000 |
| 5 Sep 2003 | HKD | 1.28 | 1.23 | 1.25 | 1.26 | 1.26 | +0.04 (+3.28%) | 11,716,000 |
| 4 Sep 2003 | HKD | 1.26 | 1.18 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 9,846,000 |
| 3 Sep 2003 | HKD | 1.22 | 1.19 | 1.2 | 1.2 | 1.2 | +0.02 (+1.69%) | 5,160,000 |
| 2 Sep 2003 | HKD | 1.21 | 1.18 | 1.2 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,292,000 |
| 1 Sep 2003 | HKD | 1.23 | 1.19 | 1.23 | 1.19 | 1.19 | -0.03 (-2.46%) | 3,512,000 |
| 29 Aug 2003 | HKD | 1.22 | 1.2 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 1,948,000 |
| 28 Aug 2003 | HKD | 1.21 | 1.19 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,052,000 |
| 27 Aug 2003 | HKD | 1.2 | 1.16 | 1.19 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,932,000 |
| 26 Aug 2003 | HKD | 1.2 | 1.17 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 3,076,000 |
| 25 Aug 2003 | HKD | 1.24 | 1.17 | 1.23 | 1.17 | 1.17 | -0.08 (-6.40%) | 4,432,000 |
| 22 Aug 2003 | HKD | 1.29 | 1.24 | 1.28 | 1.25 | 1.25 | -0.04 (-3.10%) | 5,852,000 |
| 21 Aug 2003 | HKD | 1.3 | 1.2 | 1.2 | 1.29 | 1.29 | +0.09 (+7.50%) | 17,224,000 |
| 20 Aug 2003 | HKD | 1.21 | 1.19 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 3,000,000 |
| 19 Aug 2003 | HKD | 1.24 | 1.18 | 1.24 | 1.19 | 1.19 | -0.04 (-3.25%) | 4,068,000 |
| 18 Aug 2003 | HKD | 1.23 | 1.17 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 6,268,000 |
| 15 Aug 2003 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +0.03 (+2.59%) | 2,820,000 |
| 14 Aug 2003 | HKD | 1.19 | 1.13 | 1.19 | 1.16 | 1.16 | -0.03 (-2.52%) | 9,528,000 |
| 13 Aug 2003 | HKD | 1.24 | 1.19 | 1.22 | 1.19 | 1.19 | -0.02 (-1.65%) | 5,600,000 |
| 12 Aug 2003 | HKD | 1.21 | 1.17 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 2,740,000 |
| 11 Aug 2003 | HKD | 1.2 | 1.17 | 1.2 | 1.18 | 1.18 | 0.0 (0.0%) | 1,736,000 |
| 8 Aug 2003 | HKD | 1.19 | 1.17 | 1.19 | 1.18 | 1.18 | 0.0 (0.0%) | 1,436,000 |
| 7 Aug 2003 | HKD | 1.2 | 1.16 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 2,468,000 |
