| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2003 | HKD | 1.22 | 1.27 | 1.21 | 1.22 | 1.0352 | -0.01 (-0.81%) | 8,358,428 |
| 10 Nov 2003 | HKD | 1.18 | 1.27 | 1.18 | 1.23 | 1.0436 | +0.06 (+5.13%) | 10,958,357 |
| 7 Nov 2003 | HKD | 1.15 | 1.18 | 1.15 | 1.17 | 0.9927 | +0.02 (+1.74%) | 2,062,500 |
| 6 Nov 2003 | HKD | 1.17 | 1.17 | 1.13 | 1.15 | 0.9758 | 0.0 (0.0%) | 3,038,357 |
| 5 Nov 2003 | HKD | 1.14 | 1.19 | 1.14 | 1.15 | 0.9758 | 0.0 (0.0%) | 10,807,500 |
| 4 Nov 2003 | HKD | 1.15 | 1.15 | 1.14 | 1.15 | 0.9758 | +0.02 (+1.77%) | 7,481,571 |
| 3 Nov 2003 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 0.9588 | +0.01 (+0.89%) | 4,620,000 |
| 31 Oct 2003 | HKD | 1.1 | 1.13 | 1.1 | 1.12 | 0.9503 | 0.0 (0.0%) | 1,897,500 |
| 30 Oct 2003 | HKD | 1.1 | 1.13 | 1.08 | 1.12 | 0.9503 | +0.02 (+1.82%) | 3,490,928 |
| 29 Oct 2003 | HKD | 1.03 | 1.11 | 1.02 | 1.1 | 0.9333 | +0.09 (+8.91%) | 3,399,000 |
| 28 Oct 2003 | HKD | 1.02 | 1.03 | 1 | 1.01 | 0.857 | -0.02 (-1.94%) | 1,873,929 |
| 27 Oct 2003 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 0.8739 | +0.02 (+1.98%) | 794,357 |
| 24 Oct 2003 | HKD | 1.05 | 1.05 | 1.01 | 1.01 | 0.857 | -0.02 (-1.94%) | 2,182,714 |
| 23 Oct 2003 | HKD | 1.11 | 1.11 | 1.03 | 1.03 | 0.8739 | -0.09 (-8.04%) | 2,352,429 |
| 22 Oct 2003 | HKD | 1.12 | 1.13 | 1.12 | 1.12 | 0.9503 | 0.0 (0.0%) | 1,685,357 |
| 21 Oct 2003 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 0.9503 | -0.02 (-1.75%) | 1,972,929 |
| 20 Oct 2003 | HKD | 1.1 | 1.17 | 1.1 | 1.14 | 0.9673 | +0.04 (+3.64%) | 6,607,071 |
| 17 Oct 2003 | HKD | 1.12 | 1.12 | 1.1 | 1.1 | 0.9333 | -0.02 (-1.79%) | 1,237,500 |
| 16 Oct 2003 | HKD | 1.11 | 1.12 | 1.1 | 1.12 | 0.9503 | 0.0 (0.0%) | 1,444,929 |
| 15 Oct 2003 | HKD | 1.08 | 1.12 | 1.08 | 1.12 | 0.9503 | +0.02 (+1.82%) | 2,743,714 |
| 14 Oct 2003 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 0.9333 | -0.01 (-0.90%) | 6,185,143 |
| 13 Oct 2003 | HKD | 1.04 | 1.11 | 1.04 | 1.11 | 0.9418 | +0.04 (+3.74%) | 4,009,500 |
| 10 Oct 2003 | HKD | 1.04 | 1.08 | 1.04 | 1.07 | 0.9079 | 0.0 (0.0%) | 5,308,286 |
| 9 Oct 2003 | HKD | 1.1 | 1.11 | 1.07 | 1.07 | 0.9079 | -0.01 (-0.93%) | 4,780,286 |
| 8 Oct 2003 | HKD | 1.12 | 1.12 | 1.08 | 1.08 | 0.9164 | -0.03 (-2.70%) | 1,980,000 |
| 7 Oct 2003 | HKD | 1.06 | 1.11 | 1.06 | 1.11 | 0.9418 | +0.04 (+3.74%) | 4,556,357 |
| 6 Oct 2003 | HKD | 1.11 | 1.11 | 1.05 | 1.07 | 0.9079 | -0.04 (-3.60%) | 8,473,928 |
| 3 Oct 2003 | HKD | 1.13 | 1.13 | 1.11 | 1.11 | 0.9418 | -0.01 (-0.89%) | 3,863,357 |
| 2 Oct 2003 | HKD | 1.14 | 1.15 | 1.11 | 1.12 | 0.9503 | -0.02 (-1.75%) | 6,988,928 |
| 1 Oct 2003 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 0.9673 | 0.0 (0.0%) | 0 |
