| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | HKD | 2.85 | 3 | 2.825 | 2.925 | 146.25 | +0.125 (+4.46%) | 109,760 |
| 11 Dec 2003 | HKD | 2.725 | 2.825 | 2.675 | 2.8 | 140 | +0.1 (+3.70%) | 100,718 |
| 10 Dec 2003 | HKD | 2.6 | 2.75 | 2.6 | 2.7 | 135 | +0.125 (+4.85%) | 186,400 |
| 9 Dec 2003 | HKD | 2.7 | 2.8 | 2.525 | 2.575 | 128.75 | -0.125 (-4.63%) | 224,480 |
| 8 Dec 2003 | HKD | 2.8 | 2.8 | 2.65 | 2.7 | 135 | -0.1 (-3.57%) | 49,920 |
| 5 Dec 2003 | HKD | 2.675 | 2.85 | 2.675 | 2.8 | 140 | +0.125 (+4.67%) | 191,040 |
| 4 Dec 2003 | HKD | 2.55 | 2.675 | 2.475 | 2.675 | 133.75 | +0.125 (+4.90%) | 205,840 |
| 3 Dec 2003 | HKD | 2.4 | 2.6 | 2.4 | 2.55 | 127.5 | +0.15 (+6.25%) | 368,250 |
| 2 Dec 2003 | HKD | 2.35 | 2.425 | 2.3 | 2.4 | 120 | +0.05 (+2.13%) | 174,240 |
| 1 Dec 2003 | HKD | 2.3 | 2.375 | 2.3 | 2.35 | 117.5 | +0.075 (+3.30%) | 166,640 |
| 28 Nov 2003 | HKD | 2.325 | 2.325 | 2.25 | 2.275 | 113.75 | -0.025 (-1.09%) | 41,440 |
| 27 Nov 2003 | HKD | 2.25 | 2.35 | 2.225 | 2.3 | 115 | +0.05 (+2.22%) | 237,120 |
| 26 Nov 2003 | HKD | 2.175 | 2.275 | 2.175 | 2.25 | 112.5 | +0.05 (+2.27%) | 141,520 |
| 25 Nov 2003 | HKD | 2.275 | 2.275 | 2.175 | 2.2 | 110 | -0.025 (-1.12%) | 27,440 |
| 24 Nov 2003 | HKD | 2.15 | 2.225 | 2.075 | 2.225 | 111.25 | +0.075 (+3.49%) | 56,480 |
| 21 Nov 2003 | HKD | 2.05 | 2.2 | 2.05 | 2.15 | 107.5 | +0.05 (+2.38%) | 94,800 |
| 20 Nov 2003 | HKD | 2.2 | 2.225 | 2.075 | 2.1 | 105 | -0.075 (-3.45%) | 142,800 |
| 19 Nov 2003 | HKD | 2.15 | 2.2 | 2.125 | 2.175 | 108.75 | 0.0 (0.0%) | 87,440 |
| 18 Nov 2003 | HKD | 2.225 | 2.35 | 2.175 | 2.175 | 108.75 | -0.075 (-3.33%) | 266,600 |
| 17 Nov 2003 | HKD | 2.15 | 2.25 | 2.15 | 2.25 | 112.5 | +0.025 (+1.12%) | 148,560 |
| 14 Nov 2003 | HKD | 2.125 | 2.325 | 2.1 | 2.225 | 111.25 | +0.1 (+4.71%) | 233,760 |
| 13 Nov 2003 | HKD | 2.15 | 2.175 | 2.075 | 2.125 | 106.25 | 0.0 (0.0%) | 163,302 |
| 12 Nov 2003 | HKD | 2.225 | 2.225 | 2.05 | 2.125 | 106.25 | -0.075 (-3.41%) | 131,040 |
| 11 Nov 2003 | HKD | 2.2 | 2.325 | 2.15 | 2.2 | 110 | -0.05 (-2.22%) | 211,280 |
| 10 Nov 2003 | HKD | 2.15 | 2.275 | 2.025 | 2.25 | 112.5 | +0.1 (+4.65%) | 337,280 |
| 7 Nov 2003 | HKD | 1.95 | 2.2 | 1.94 | 2.15 | 107.5 | +0.23 (+11.98%) | 677,280 |
| 6 Nov 2003 | HKD | 1.92 | 2 | 1.91 | 1.92 | 96 | +0.03 (+1.59%) | 382,880 |
| 5 Nov 2003 | HKD | 1.94 | 1.94 | 1.87 | 1.89 | 94.5 | -0.03 (-1.56%) | 59,840 |
| 4 Nov 2003 | HKD | 1.93 | 1.98 | 1.89 | 1.92 | 96 | +0.01 (+0.52%) | 149,920 |
| 3 Nov 2003 | HKD | 1.87 | 1.97 | 1.87 | 1.91 | 95.5 | +0.04 (+2.14%) | 540,960 |
