| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | HKD | 2.5 | 2.575 | 2.475 | 2.5 | 0.5208 | -0.025 (-0.99%) | 5,808,003 |
| 26 Nov 2003 | HKD | 2.525 | 2.55 | 2.5 | 2.525 | 0.526 | -0.025 (-0.98%) | 1,468,801 |
| 25 Nov 2003 | HKD | 2.625 | 2.625 | 2.525 | 2.55 | 0.5312 | +0.05 (+2%) | 1,862,401 |
| 24 Nov 2003 | HKD | 2.55 | 2.55 | 2.5 | 2.5 | 0.5208 | -0.05 (-1.96%) | 2,332,801 |
| 21 Nov 2003 | HKD | 2.525 | 2.55 | 2.5 | 2.55 | 0.5312 | -0.05 (-1.92%) | 4,430,402 |
| 20 Nov 2003 | HKD | 2.625 | 2.65 | 2.6 | 2.6 | 0.5417 | -0.025 (-0.95%) | 3,868,802 |
| 19 Nov 2003 | HKD | 2.675 | 2.675 | 2.575 | 2.625 | 0.5469 | -0.05 (-1.87%) | 2,841,601 |
| 18 Nov 2003 | HKD | 2.45 | 2.7 | 2.45 | 2.675 | 0.5573 | +0.15 (+5.94%) | 11,990,405 |
| 17 Nov 2003 | HKD | 2.65 | 2.65 | 2.475 | 2.525 | 0.526 | -0.125 (-4.72%) | 10,483,205 |
| 14 Nov 2003 | HKD | 2.675 | 2.7 | 2.575 | 2.65 | 0.5521 | -0.05 (-1.85%) | 14,620,807 |
| 13 Nov 2003 | HKD | 2.85 | 2.975 | 2.675 | 2.7 | 0.5625 | -0.125 (-4.42%) | 15,355,207 |
| 12 Nov 2003 | HKD | 2.675 | 2.95 | 2.675 | 2.825 | 0.5885 | +0.15 (+5.61%) | 10,838,405 |
| 11 Nov 2003 | HKD | 2.675 | 2.675 | 2.6 | 2.675 | 0.5573 | -0.025 (-0.93%) | 5,385,602 |
| 10 Nov 2003 | HKD | 2.8 | 2.8 | 2.575 | 2.7 | 0.5625 | +0.025 (+0.93%) | 7,017,603 |
| 7 Nov 2003 | HKD | 2.7 | 2.7 | 2.65 | 2.675 | 0.5573 | +0.025 (+0.94%) | 9,244,804 |
| 6 Nov 2003 | HKD | 2.9 | 2.9 | 2.6 | 2.65 | 0.5521 | -0.2 (-7.02%) | 8,515,204 |
| 5 Nov 2003 | HKD | 2.825 | 2.875 | 2.8 | 2.85 | 0.5938 | +0.05 (+1.79%) | 14,692,807 |
| 4 Nov 2003 | HKD | 2.9 | 2.9 | 2.8 | 2.8 | 0.5833 | -0.05 (-1.75%) | 13,536,006 |
| 3 Nov 2003 | HKD | 2.65 | 2.925 | 2.65 | 2.85 | 0.5938 | +0.2 (+7.55%) | 24,986,411 |
| 31 Oct 2003 | HKD | 2.7 | 2.7 | 2.6 | 2.65 | 0.5521 | -0.05 (-1.85%) | 8,217,604 |
| 30 Oct 2003 | HKD | 2.55 | 2.7 | 2.55 | 2.7 | 0.5625 | +0.15 (+5.88%) | 19,497,609 |
| 29 Oct 2003 | HKD | 2.4 | 2.75 | 2.4 | 2.55 | 0.5312 | +0.15 (+6.25%) | 56,582,426 |
| 28 Oct 2003 | HKD | 2.2 | 2.4 | 2.2 | 2.4 | 0.5 | +0.225 (+10.34%) | 28,646,413 |
| 27 Oct 2003 | HKD | 2.125 | 2.175 | 2.125 | 2.175 | 0.4531 | +0.05 (+2.35%) | 4,896,002 |
| 24 Oct 2003 | HKD | 2.075 | 2.15 | 2.025 | 2.125 | 0.4427 | +0.05 (+2.41%) | 16,435,207 |
| 23 Oct 2003 | HKD | 2.225 | 2.225 | 2.075 | 2.075 | 0.4323 | -0.175 (-7.78%) | 16,886,408 |
| 22 Oct 2003 | HKD | 2.35 | 2.35 | 2.25 | 2.25 | 0.4688 | -0.1 (-4.26%) | 13,420,806 |
| 21 Oct 2003 | HKD | 2.225 | 2.35 | 2.225 | 2.35 | 0.4896 | +0.125 (+5.62%) | 29,107,213 |
| 20 Oct 2003 | HKD | 2.15 | 2.25 | 2.125 | 2.225 | 0.4635 | +0.1 (+4.71%) | 10,617,605 |
| 17 Oct 2003 | HKD | 2.15 | 2.15 | 2.075 | 2.125 | 0.4427 | +0.025 (+1.19%) | 3,542,402 |
