| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | HKD | 3 | 3 | 2.8502 | 2.9 | 1.6949 | -0.1 (-3.33%) | 254,818,537 |
| 17 Dec 2003 | HKD | 3.1751 | 3.2249 | 2.9499 | 3 | 1.7533 | -0.15 (-4.76%) | 294,907,697 |
| 16 Dec 2003 | HKD | 3 | 3.2 | 2.975 | 3.1499 | 1.841 | +0.15 (+5.00%) | 232,115,035 |
| 15 Dec 2003 | HKD | 3.2 | 3.2751 | 2.975 | 3 | 1.7533 | -0.175 (-5.51%) | 261,710,862 |
| 12 Dec 2003 | HKD | 3.0501 | 3.1751 | 3.0501 | 3.1751 | 1.8557 | +0.15 (+4.96%) | 195,466,734 |
| 11 Dec 2003 | HKD | 3.075 | 3.1001 | 3 | 3.0252 | 1.7681 | -0.05 (-1.62%) | 115,928,335 |
| 10 Dec 2003 | HKD | 2.9249 | 3.075 | 2.9 | 3.075 | 1.7972 | +0.175 (+6.03%) | 392,973,002 |
| 9 Dec 2003 | HKD | 2.8251 | 2.9 | 2.8002 | 2.9 | 1.6949 | +0.075 (+2.65%) | 169,352,896 |
| 8 Dec 2003 | HKD | 2.775 | 2.8502 | 2.7498 | 2.8251 | 1.6511 | +0.075 (+2.74%) | 148,776,465 |
| 5 Dec 2003 | HKD | 2.775 | 2.8002 | 2.7498 | 2.7498 | 1.6071 | 0.0 (0.0%) | 60,754,838 |
| 4 Dec 2003 | HKD | 2.775 | 2.8002 | 2.7249 | 2.7498 | 1.6071 | -0.025 (-0.91%) | 96,725,577 |
| 3 Dec 2003 | HKD | 2.8002 | 2.8751 | 2.7498 | 2.775 | 1.6218 | -0.025 (-0.90%) | 337,878,211 |
| 2 Dec 2003 | HKD | 2.8002 | 2.8502 | 2.7498 | 2.8002 | 1.6366 | +0.025 (+0.91%) | 204,031,920 |
| 1 Dec 2003 | HKD | 2.7 | 2.8002 | 2.7 | 2.775 | 1.6218 | +0.1 (+3.74%) | 266,648,518 |
| 28 Nov 2003 | HKD | 2.7 | 2.7 | 2.6501 | 2.675 | 1.5634 | -0.025 (-0.93%) | 52,288,720 |
| 27 Nov 2003 | HKD | 2.7 | 2.7498 | 2.675 | 2.7 | 1.578 | 0.0 (0.0%) | 109,861,064 |
| 26 Nov 2003 | HKD | 2.5751 | 2.7249 | 2.5751 | 2.7 | 1.578 | +0.125 (+4.85%) | 323,512,501 |
| 25 Nov 2003 | HKD | 2.6 | 2.6 | 2.55 | 2.5751 | 1.505 | 0.0 (0.0%) | 77,380,804 |
| 24 Nov 2003 | HKD | 2.5751 | 2.6 | 2.525 | 2.5751 | 1.505 | 0.0 (0.0%) | 30,213,161 |
| 21 Nov 2003 | HKD | 2.525 | 2.5751 | 2.4999 | 2.5751 | 1.505 | +0.025 (+0.98%) | 74,352,301 |
| 20 Nov 2003 | HKD | 2.6 | 2.6 | 2.525 | 2.55 | 1.4903 | 0.0 (0.0%) | 74,732,147 |
| 19 Nov 2003 | HKD | 2.6 | 2.6252 | 2.55 | 2.55 | 1.4903 | -0.075 (-2.86%) | 105,328,577 |
| 18 Nov 2003 | HKD | 2.55 | 2.6501 | 2.55 | 2.6252 | 1.5343 | +0.1 (+3.97%) | 218,150,597 |
| 17 Nov 2003 | HKD | 2.525 | 2.55 | 2.4999 | 2.525 | 1.4757 | -0.05 (-1.95%) | 68,952,327 |
| 14 Nov 2003 | HKD | 2.6 | 2.6252 | 2.55 | 2.5751 | 1.505 | -0.05 (-1.91%) | 104,493,600 |
| 13 Nov 2003 | HKD | 2.6501 | 2.6501 | 2.5751 | 2.6252 | 1.5343 | 0.0 (0.0%) | 206,542,155 |
| 12 Nov 2003 | HKD | 2.55 | 2.6252 | 2.4999 | 2.6252 | 1.5343 | +0.1 (+3.97%) | 232,060,510 |
| 11 Nov 2003 | HKD | 2.4999 | 2.5751 | 2.475 | 2.525 | 1.4757 | 0.0 (0.0%) | 253,702,954 |
| 10 Nov 2003 | HKD | 2.6 | 2.6501 | 2.525 | 2.525 | 1.4757 | -0.125 (-4.72%) | 442,560,024 |
| 7 Nov 2003 | HKD | 2.8002 | 2.8251 | 2.6252 | 2.6501 | 1.5488 | -0.05 (-1.85%) | 1,206,873,418 |
