| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | HKD | 17.0505 | 17.55 | 16.6995 | 17.0505 | 1.1367 | +0.101 (+0.59%) | 192,037,500 |
| 22 Dec 2003 | HKD | 16.5 | 17.1495 | 16.2495 | 16.95 | 1.13 | +0.45 (+2.73%) | 213,150,000 |
| 19 Dec 2003 | HKD | 16.5 | 16.65 | 15.9495 | 16.5 | 1.1 | +0.15 (+0.92%) | 119,970,000 |
| 18 Dec 2003 | HKD | 16.3005 | 16.6005 | 15.8505 | 16.35 | 1.09 | +0.05 (+0.30%) | 191,043,000 |
| 17 Dec 2003 | HKD | 17.0505 | 17.25 | 16.2 | 16.3005 | 1.0867 | -0.6 (-3.55%) | 218,002,500 |
| 16 Dec 2003 | HKD | 16.5 | 17.4495 | 16.35 | 16.9005 | 1.1267 | -0.2 (-1.17%) | 339,045,000 |
| 15 Dec 2003 | HKD | 22.0005 | 22.0005 | 16.9995 | 17.1 | 1.14 | 0.0 (0.0%) | 1,186,879,500 |
