| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2003 | HKD | 3.4255 | 3.5001 | 3.3999 | 3.3999 | 1.3108 | -0.1 (-2.86%) | 5,514,296 |
| 13 Oct 2003 | HKD | 3.525 | 3.6004 | 3.4255 | 3.5001 | 1.3494 | +0.05 (+1.46%) | 6,038,232 |
| 10 Oct 2003 | HKD | 3.3749 | 3.5001 | 3.3749 | 3.4497 | 1.33 | +0.075 (+2.22%) | 5,550,608 |
| 9 Oct 2003 | HKD | 3.3749 | 3.3999 | 3.325 | 3.3749 | 1.3012 | 0.0 (0.0%) | 3,900,988 |
| 8 Oct 2003 | HKD | 3.5501 | 3.5501 | 3.3749 | 3.3749 | 1.3012 | -0.1 (-2.89%) | 5,695,858 |
| 7 Oct 2003 | HKD | 3.3999 | 3.525 | 3.3749 | 3.4752 | 1.3398 | +0.05 (+1.45%) | 22,947,358 |
| 6 Oct 2003 | HKD | 3.3502 | 3.4752 | 3.3502 | 3.4255 | 1.3207 | +0.101 (+3.02%) | 16,672,576 |
| 3 Oct 2003 | HKD | 3.3003 | 3.4255 | 3.2501 | 3.325 | 1.2819 | +0.125 (+3.91%) | 4,373,049 |
| 2 Oct 2003 | HKD | 3.3502 | 3.3502 | 3.2 | 3.2 | 1.2337 | -0.15 (-4.48%) | 16,307,377 |
| 1 Oct 2003 | HKD | 3.3502 | 3.3502 | 3.3502 | 3.3502 | 1.2916 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 3.3749 | 3.4255 | 3.3502 | 3.3502 | 1.2916 | -0.05 (-1.46%) | 3,200,678 |
| 29 Sep 2003 | HKD | 3.3999 | 3.4255 | 3.3999 | 3.3999 | 1.3108 | -0.05 (-1.44%) | 3,299,240 |
| 26 Sep 2003 | HKD | 3.4752 | 3.5501 | 3.3999 | 3.4497 | 1.33 | -0.05 (-1.44%) | 2,775,304 |
| 25 Sep 2003 | HKD | 3.4752 | 3.6004 | 3.4752 | 3.5001 | 1.3494 | -0.1 (-2.79%) | 3,013,928 |
| 24 Sep 2003 | HKD | 3.5501 | 3.6752 | 3.5501 | 3.6004 | 1.3881 | +0.05 (+1.42%) | 11,080,467 |
| 23 Sep 2003 | HKD | 3.3003 | 3.5751 | 3.3003 | 3.5501 | 1.3687 | +0.25 (+7.57%) | 4,518,299 |
| 22 Sep 2003 | HKD | 3.2 | 3.3999 | 3.1 | 3.3003 | 1.2724 | +0.1 (+3.13%) | 8,351,850 |
| 19 Sep 2003 | HKD | 3.4752 | 3.4752 | 3.025 | 3.2 | 1.2337 | -0.2 (-5.88%) | 15,578,017 |
| 18 Sep 2003 | HKD | 3.7002 | 3.7002 | 3.2501 | 3.3999 | 1.3108 | -0.3 (-8.12%) | 13,387,638 |
| 17 Sep 2003 | HKD | 3.8501 | 3.8751 | 3.7002 | 3.7002 | 1.4266 | -0.15 (-3.89%) | 8,350,813 |
| 16 Sep 2003 | HKD | 3.8751 | 4.0505 | 3.825 | 3.8501 | 1.4844 | -0.15 (-3.75%) | 7,158,729 |
| 15 Sep 2003 | HKD | 3.8999 | 4.0251 | 3.8501 | 4 | 1.5422 | +0.15 (+3.89%) | 21,880,811 |
| 12 Sep 2003 | HKD | 3.8501 | 3.8501 | 3.8501 | 3.8501 | 1.4844 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 3.6004 | 3.9502 | 3.5751 | 3.8501 | 1.4844 | +0.25 (+6.94%) | 36,857,080 |
| 10 Sep 2003 | HKD | 3.2 | 3.6251 | 3.2 | 3.6004 | 1.3881 | +0.4 (+12.51%) | 16,677,764 |
| 9 Sep 2003 | HKD | 3.5501 | 3.5501 | 3.1504 | 3.2 | 1.2337 | -0.2 (-5.88%) | 7,667,102 |
| 8 Sep 2003 | HKD | 3.6251 | 3.6251 | 3.3502 | 3.3999 | 1.3108 | -0.201 (-5.57%) | 12,309,901 |
| 5 Sep 2003 | HKD | 3.3999 | 3.8003 | 3.3999 | 3.6004 | 1.3881 | +0.175 (+5.11%) | 20,065,191 |
| 4 Sep 2003 | HKD | 2.95 | 3.525 | 2.95 | 3.4255 | 1.3207 | +0.525 (+18.11%) | 36,862,267 |
| 3 Sep 2003 | HKD | 2.95 | 2.9751 | 2.8749 | 2.9002 | 1.1182 | 0.0 (0.0%) | 6,427,293 |
