| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | HKD | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 35,266,000 |
| 17 Nov 2003 | HKD | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 48,468,000 |
| 14 Nov 2003 | HKD | 1.64 | 1.64 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 51,676,000 |
| 13 Nov 2003 | HKD | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 106,830,000 |
| 12 Nov 2003 | HKD | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | +0.06 (+3.82%) | 168,455,480 |
| 11 Nov 2003 | HKD | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 51,784,010 |
| 10 Nov 2003 | HKD | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | -0.02 (-1.27%) | 57,107,000 |
| 7 Nov 2003 | HKD | 1.58 | 1.62 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 136,278,000 |
| 6 Nov 2003 | HKD | 1.57 | 1.6 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 130,768,000 |
| 5 Nov 2003 | HKD | 1.6 | 1.62 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 129,096,000 |
| 4 Nov 2003 | HKD | 1.56 | 1.61 | 1.52 | 1.6 | 1.6 | +0.05 (+3.23%) | 224,224,000 |
| 3 Nov 2003 | HKD | 1.63 | 1.67 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 228,570,075 |
| 31 Oct 2003 | HKD | 1.5 | 1.66 | 1.48 | 1.61 | 1.61 | +0.14 (+9.52%) | 543,756,140 |
| 30 Oct 2003 | HKD | 1.4 | 1.48 | 1.33 | 1.47 | 1.47 | 0.0 (0.0%) | 940,042,000 |
