| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | HKD | 1.1851 | 1.1851 | 1.155 | 1.1699 | 0.369 | -0.045 (-3.70%) | 1,090,636 |
| 15 Dec 2003 | HKD | 1.2149 | 1.2149 | 1.155 | 1.2149 | 0.3832 | 0.0 (0.0%) | 989,181 |
| 12 Dec 2003 | HKD | 1.2301 | 1.2599 | 1.2149 | 1.2149 | 0.3832 | 0.0 (0.0%) | 2,130,545 |
| 11 Dec 2003 | HKD | 1.1401 | 1.2149 | 1.11 | 1.2149 | 0.3832 | +0.09 (+8.00%) | 1,610,590 |
| 10 Dec 2003 | HKD | 1.11 | 1.1249 | 1.11 | 1.1249 | 0.3548 | -0.015 (-1.33%) | 1,414,022 |
| 9 Dec 2003 | HKD | 1.11 | 1.1401 | 1.0799 | 1.1401 | 0.3596 | +0.03 (+2.71%) | 1,071,613 |
| 8 Dec 2003 | HKD | 1.155 | 1.155 | 1.0951 | 1.11 | 0.3501 | -0.045 (-3.90%) | 1,312,567 |
| 5 Dec 2003 | HKD | 1.1699 | 1.1699 | 1.155 | 1.155 | 0.3643 | -0.015 (-1.27%) | 602,386 |
| 4 Dec 2003 | HKD | 1.1851 | 1.1851 | 1.1699 | 1.1699 | 0.369 | -0.015 (-1.28%) | 462,886 |
| 3 Dec 2003 | HKD | 1.2 | 1.2301 | 1.1851 | 1.1851 | 0.3738 | -0.015 (-1.24%) | 1,420,363 |
| 2 Dec 2003 | HKD | 1.2149 | 1.2149 | 1.2 | 1.2 | 0.3785 | 0.0 (0.0%) | 665,795 |
| 1 Dec 2003 | HKD | 1.1851 | 1.2 | 1.1851 | 1.2 | 0.3785 | +0.015 (+1.26%) | 456,545 |
| 28 Nov 2003 | HKD | 1.155 | 1.1851 | 1.1401 | 1.1851 | 0.3738 | +0.015 (+1.30%) | 1,487,999 |
| 27 Nov 2003 | HKD | 1.2149 | 1.2301 | 1.1699 | 1.1699 | 0.369 | -0.045 (-3.70%) | 1,344,272 |
| 26 Nov 2003 | HKD | 1.2149 | 1.2149 | 1.2 | 1.2149 | 0.3832 | 0.0 (0.0%) | 1,115,999 |
| 25 Nov 2003 | HKD | 1.2301 | 1.2752 | 1.2149 | 1.2149 | 0.3832 | -0.015 (-1.24%) | 737,658 |
| 24 Nov 2003 | HKD | 1.245 | 1.245 | 1.2301 | 1.2301 | 0.388 | -0.015 (-1.20%) | 361,431 |
| 21 Nov 2003 | HKD | 1.2599 | 1.2599 | 1.245 | 1.245 | 0.3927 | -0.075 (-5.67%) | 361,431 |
| 20 Nov 2003 | HKD | 1.245 | 1.3199 | 1.245 | 1.3199 | 0.4163 | +0.075 (+6.02%) | 424,840 |
| 19 Nov 2003 | HKD | 1.2599 | 1.2599 | 1.245 | 1.245 | 0.3927 | -0.03 (-2.37%) | 361,431 |
| 18 Nov 2003 | HKD | 1.2599 | 1.2752 | 1.245 | 1.2752 | 0.4022 | +0.015 (+1.21%) | 826,431 |
| 17 Nov 2003 | HKD | 1.2599 | 1.2599 | 1.2599 | 1.2599 | 0.3974 | -0.045 (-3.46%) | 642,545 |
| 14 Nov 2003 | HKD | 1.2901 | 1.305 | 1.2901 | 1.305 | 0.4116 | -0.015 (-1.13%) | 684,818 |
| 13 Nov 2003 | HKD | 1.3199 | 1.3199 | 1.2901 | 1.3199 | 0.4163 | 0.0 (0.0%) | 1,318,908 |
| 12 Nov 2003 | HKD | 1.3351 | 1.3351 | 1.2901 | 1.3199 | 0.4163 | -0.03 (-2.23%) | 729,204 |
| 11 Nov 2003 | HKD | 1.305 | 1.35 | 1.2901 | 1.35 | 0.4258 | +0.015 (+1.12%) | 2,257,468 |
| 10 Nov 2003 | HKD | 1.3649 | 1.3649 | 1.305 | 1.3351 | 0.4211 | +0.015 (+1.15%) | 3,030,954 |
| 7 Nov 2003 | HKD | 1.2752 | 1.3351 | 1.2752 | 1.3199 | 0.4163 | 0.0 (0.0%) | 3,823,567 |
| 6 Nov 2003 | HKD | 1.35 | 1.35 | 1.2301 | 1.3199 | 0.4163 | +0.015 (+1.14%) | 2,117,863 |
| 5 Nov 2003 | HKD | 1.35 | 1.35 | 1.2752 | 1.305 | 0.4116 | +0.015 (+1.15%) | 1,046,249 |
