| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2003 | HKD | 1.88 | 1.94 | 1.88 | 1.94 | 0.0084 | +0.06 (+3.19%) | 31,153,845 |
| 12 Nov 2003 | HKD | 1.96 | 1.96 | 1.88 | 1.88 | 0.0081 | -0.08 (-4.08%) | 39,230,768 |
| 11 Nov 2003 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 0.0085 | 0.0 (0.0%) | 11,538,461 |
| 10 Nov 2003 | HKD | 1.96 | 2 | 1.96 | 1.96 | 0.0085 | 0.0 (0.0%) | 26,826,922 |
| 7 Nov 2003 | HKD | 2 | 2 | 1.92 | 1.96 | 0.0085 | +0.02 (+1.03%) | 23,076,922 |
| 6 Nov 2003 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 0.0084 | 0.0 (0.0%) | 8,365,384 |
| 5 Nov 2003 | HKD | 1.96 | 1.96 | 1.94 | 1.94 | 0.0084 | +0.06 (+3.19%) | 40,961,537 |
| 4 Nov 2003 | HKD | 1.98 | 1.98 | 1.88 | 1.88 | 0.0081 | -0.12 (-6%) | 90,576,920 |
| 3 Nov 2003 | HKD | 2 | 2 | 2 | 2 | 0.0087 | -0.04 (-1.96%) | 7,500,000 |
| 31 Oct 2003 | HKD | 2.04 | 2.08 | 2.04 | 2.04 | 0.0088 | +0.04 (+2%) | 19,615,384 |
| 30 Oct 2003 | HKD | 2.04 | 2.04 | 2 | 2 | 0.0087 | -0.04 (-1.96%) | 39,519,229 |
| 29 Oct 2003 | HKD | 2.12 | 2.12 | 2 | 2.04 | 0.0088 | -0.04 (-1.92%) | 22,211,538 |
| 28 Oct 2003 | HKD | 2.08 | 2.12 | 2.08 | 2.08 | 0.009 | 0.0 (0.0%) | 6,923,077 |
| 27 Oct 2003 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 0.009 | 0.0 (0.0%) | 4,615,384 |
| 24 Oct 2003 | HKD | 2.12 | 2.12 | 2.04 | 2.08 | 0.009 | -0.04 (-1.89%) | 31,442,307 |
| 23 Oct 2003 | HKD | 2.12 | 2.16 | 2.04 | 2.12 | 0.0092 | -0.04 (-1.85%) | 37,499,999 |
| 22 Oct 2003 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 0.0094 | +0.04 (+1.89%) | 14,423,076 |
| 21 Oct 2003 | HKD | 2.28 | 2.28 | 2.12 | 2.12 | 0.0092 | 0.0 (0.0%) | 24,807,691 |
| 20 Oct 2003 | HKD | 2.08 | 2.2 | 2 | 2.12 | 0.0092 | +0.04 (+1.92%) | 67,788,459 |
| 17 Oct 2003 | HKD | 2.12 | 2.2 | 1.98 | 2.08 | 0.009 | -0.08 (-3.70%) | 248,942,299 |
| 16 Oct 2003 | HKD | 2.28 | 2.32 | 2.12 | 2.16 | 0.0094 | -0.12 (-5.26%) | 161,249,995 |
| 15 Oct 2003 | HKD | 2.4 | 2.4 | 2.28 | 2.28 | 0.0099 | -0.12 (-5%) | 63,173,075 |
| 14 Oct 2003 | HKD | 2.4 | 2.44 | 2.4 | 2.4 | 0.0104 | +0.04 (+1.69%) | 55,384,614 |
| 13 Oct 2003 | HKD | 2.32 | 2.36 | 2.32 | 2.36 | 0.0102 | 0.0 (0.0%) | 6,346,154 |
| 10 Oct 2003 | HKD | 2.36 | 2.4 | 2.36 | 2.36 | 0.0102 | 0.0 (0.0%) | 12,980,769 |
| 9 Oct 2003 | HKD | 2.4 | 2.4 | 2.36 | 2.36 | 0.0102 | 0.0 (0.0%) | 25,961,538 |
| 8 Oct 2003 | HKD | 2.36 | 2.44 | 2.36 | 2.36 | 0.0102 | 0.0 (0.0%) | 51,057,691 |
| 7 Oct 2003 | HKD | 2.36 | 2.4 | 2.28 | 2.36 | 0.0102 | -0.08 (-3.28%) | 81,346,151 |
| 6 Oct 2003 | HKD | 2.48 | 2.48 | 2.44 | 2.44 | 0.0106 | -0.08 (-3.17%) | 15,000,000 |
| 3 Oct 2003 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 0.0109 | -0.08 (-3.08%) | 17,884,615 |
