| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2003 | HKD | 1.93 | 1.86 | 1.93 | 1.92 | 38.4 | +0.4 (+1.05%) | 584,000 |
| 4 Aug 2003 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 38 | +0.8 (+2.15%) | 80,000 |
| 1 Aug 2003 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 37.2 | -1.4 (-3.63%) | 0 |
| 31 Jul 2003 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 38.6 | +1 (+2.66%) | 0 |
| 30 Jul 2003 | HKD | 1.95 | 1.88 | 1.95 | 1.88 | 37.6 | -2.4 (-6%) | 520,000 |
| 29 Jul 2003 | HKD | 2 | 1.95 | 1.95 | 2 | 40 | +1 (+2.56%) | 996,000 |
| 28 Jul 2003 | HKD | 1.95 | 1.85 | 1.9 | 1.95 | 39 | +2 (+5.41%) | 620,000 |
| 25 Jul 2003 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 37 | +1 (+2.78%) | 400,000 |
| 24 Jul 2003 | HKD | 1.83 | 1.8 | 1.83 | 1.8 | 36 | -0.6 (-1.64%) | 316,000 |
| 23 Jul 2003 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 36.6 | -0.4 (-1.08%) | 80,000 |
| 22 Jul 2003 | HKD | 1.9 | 1.84 | 1.84 | 1.85 | 37 | -1 (-2.63%) | 328,000 |
| 21 Jul 2003 | HKD | 1.92 | 1.9 | 1.9 | 1.9 | 38 | -1.2 (-3.06%) | 300,000 |
| 18 Jul 2003 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 39.2 | +1.2 (+3.16%) | 360,000 |
| 17 Jul 2003 | HKD | 2 | 1.9 | 2 | 1.9 | 38 | -2 (-5%) | 1,512,000 |
| 16 Jul 2003 | HKD | 2 | 1.87 | 1.88 | 2 | 40 | +2.4 (+6.38%) | 908,000 |
| 15 Jul 2003 | HKD | 1.88 | 1.76 | 1.76 | 1.88 | 37.6 | +3.2 (+9.30%) | 456,000 |
| 14 Jul 2003 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 34.4 | +0.4 (+1.18%) | 80,000 |
| 11 Jul 2003 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 34 | -0.4 (-1.16%) | 0 |
| 10 Jul 2003 | HKD | 1.72 | 1.71 | 1.72 | 1.72 | 34.4 | -0.8 (-2.27%) | 440,000 |
| 9 Jul 2003 | HKD | 1.8 | 1.76 | 1.76 | 1.76 | 35.2 | 0.0 (0.0%) | 888,000 |
| 8 Jul 2003 | HKD | 1.76 | 1.72 | 1.72 | 1.76 | 35.2 | +1.2 (+3.53%) | 464,000 |
| 7 Jul 2003 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 34 | +1 (+3.03%) | 80,000 |
| 4 Jul 2003 | HKD | 1.66 | 1.65 | 1.65 | 1.65 | 33 | -1 (-2.94%) | 540,000 |
| 3 Jul 2003 | HKD | 1.71 | 1.7 | 1.71 | 1.7 | 34 | -0.2 (-0.58%) | 532,000 |
| 2 Jul 2003 | HKD | 1.72 | 1.7 | 1.72 | 1.71 | 34.2 | +0.2 (+0.59%) | 508,000 |
| 30 Jun 2003 | HKD | 1.72 | 1.7 | 1.72 | 1.7 | 34 | -4 (-10.53%) | 180,000 |
| 27 Jun 2003 | HKD | 2 | 1.72 | 1.72 | 1.9 | 38 | +1 (+2.70%) | 488,000 |
| 26 Jun 2003 | HKD | 1.85 | 1.77 | 1.77 | 1.85 | 37 | 0.0 (0.0%) | 208,000 |
| 25 Jun 2003 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 37 | +2 (+5.71%) | 184,000 |
| 24 Jun 2003 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 35 | -1.6 (-4.37%) | 0 |
