| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | HKD | 3.5501 | 3.5501 | 3.4752 | 3.5501 | 1.3687 | +0.05 (+1.43%) | 871,497 |
| 24 Nov 2003 | HKD | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 1.3494 | -0.075 (-2.10%) | 259,374 |
| 21 Nov 2003 | HKD | 3.5751 | 3.5751 | 3.5001 | 3.5751 | 1.3784 | 0.0 (0.0%) | 3,153,938 |
| 20 Nov 2003 | HKD | 3.6752 | 3.6752 | 3.4752 | 3.5751 | 1.3784 | -0.05 (-1.38%) | 6,562,168 |
| 19 Nov 2003 | HKD | 3.4497 | 3.6752 | 3.4497 | 3.6251 | 1.3976 | +0.175 (+5.08%) | 5,114,860 |
| 18 Nov 2003 | HKD | 3.3003 | 3.4752 | 3.3003 | 3.4497 | 1.33 | +0.149 (+4.53%) | 2,002,369 |
| 17 Nov 2003 | HKD | 3.325 | 3.325 | 3.3003 | 3.3003 | 1.2724 | -0.05 (-1.49%) | 866,309 |
| 14 Nov 2003 | HKD | 3.3003 | 3.3749 | 3.3003 | 3.3502 | 1.2916 | -0.05 (-1.46%) | 1,545,870 |
| 13 Nov 2003 | HKD | 3.4255 | 3.4752 | 3.3999 | 3.3999 | 1.3108 | 0.0 (0.0%) | 2,386,243 |
| 12 Nov 2003 | HKD | 3.3502 | 3.3999 | 3.325 | 3.3999 | 1.3108 | +0.05 (+1.48%) | 1,462,870 |
| 11 Nov 2003 | HKD | 3.2 | 3.3502 | 3.2 | 3.3502 | 1.2916 | +0.05 (+1.51%) | 653,625 |
| 10 Nov 2003 | HKD | 3.2754 | 3.3003 | 3.2 | 3.3003 | 1.2724 | +0.025 (+0.76%) | 1,239,808 |
| 7 Nov 2003 | HKD | 3.2501 | 3.2754 | 3.2501 | 3.2754 | 1.2628 | +0.075 (+2.36%) | 383,873 |
| 6 Nov 2003 | HKD | 3.2501 | 3.3003 | 3.2 | 3.2 | 1.2337 | -0.1 (-3.04%) | 1,198,309 |
| 5 Nov 2003 | HKD | 3.3502 | 3.3502 | 3.3003 | 3.3003 | 1.2724 | -0.1 (-2.93%) | 1,291,683 |
| 4 Nov 2003 | HKD | 3.4497 | 3.4497 | 3.3999 | 3.3999 | 1.3108 | -0.026 (-0.75%) | 3,869,863 |
| 3 Nov 2003 | HKD | 3.3003 | 3.4255 | 3.3003 | 3.4255 | 1.3207 | +0.125 (+3.79%) | 2,806,429 |
| 31 Oct 2003 | HKD | 3.1749 | 3.3749 | 3.1 | 3.3003 | 1.2724 | +0.175 (+5.61%) | 20,848,501 |
| 30 Oct 2003 | HKD | 3.0749 | 3.2 | 3.0749 | 3.125 | 1.2048 | +0.05 (+1.63%) | 11,413,763 |
| 29 Oct 2003 | HKD | 3.2501 | 3.2754 | 3.0502 | 3.0749 | 1.1855 | -0.1 (-3.15%) | 18,507,685 |
| 28 Oct 2003 | HKD | 3.2754 | 3.3749 | 3.125 | 3.1749 | 1.2241 | -0.075 (-2.31%) | 12,730,087 |
| 27 Oct 2003 | HKD | 3.2754 | 3.2754 | 3.2501 | 3.2501 | 1.2531 | -0.05 (-1.52%) | 5,675,108 |
| 24 Oct 2003 | HKD | 3.3749 | 3.3749 | 3.1504 | 3.3003 | 1.2724 | -0.1 (-2.93%) | 5,042,235 |
| 23 Oct 2003 | HKD | 3.525 | 3.525 | 3.3749 | 3.3999 | 1.3108 | -0.175 (-4.90%) | 2,816,804 |
| 22 Oct 2003 | HKD | 3.6251 | 3.7002 | 3.5751 | 3.5751 | 1.3784 | -0.05 (-1.38%) | 8,938,036 |
| 21 Oct 2003 | HKD | 3.6004 | 3.6251 | 3.5751 | 3.6251 | 1.3976 | +0.025 (+0.69%) | 16,317,233 |
| 20 Oct 2003 | HKD | 3.5751 | 3.6752 | 3.5501 | 3.6004 | 1.3881 | +0.025 (+0.71%) | 16,480,639 |
| 17 Oct 2003 | HKD | 3.4752 | 3.5751 | 3.4752 | 3.5751 | 1.3784 | +0.075 (+2.14%) | 9,664,284 |
| 16 Oct 2003 | HKD | 3.5001 | 3.5001 | 3.4752 | 3.5001 | 1.3494 | -0.025 (-0.71%) | 4,943,673 |
| 15 Oct 2003 | HKD | 3.3749 | 3.5501 | 3.3749 | 3.525 | 1.359 | +0.125 (+3.68%) | 1,971,244 |
