| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 6 Nov 2003 | HKD | 2.4249 | 2.7249 | 2.4 | 2.7 | 1.578 | 0.0 (0.0%) | 2,804,422,610 |
