| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2003 | HKD | 1.89 | 1.92 | 1.87 | 1.88 | 0.3917 | +0.01 (+0.53%) | 8,496,004 |
| 23 Jul 2003 | HKD | 1.93 | 1.97 | 1.86 | 1.87 | 0.3896 | -0.06 (-3.11%) | 11,808,005 |
| 22 Jul 2003 | HKD | 2.05 | 2.05 | 1.92 | 1.93 | 0.4021 | -0.07 (-3.50%) | 4,540,802 |
| 21 Jul 2003 | HKD | 2.1 | 2.1 | 1.95 | 2 | 0.4167 | -0.025 (-1.23%) | 5,299,202 |
| 18 Jul 2003 | HKD | 2.125 | 2.125 | 1.99 | 2.025 | 0.4219 | -0.1 (-4.71%) | 11,932,805 |
| 17 Jul 2003 | HKD | 2.075 | 2.225 | 2.05 | 2.125 | 0.4427 | +0.075 (+3.66%) | 35,107,216 |
| 16 Jul 2003 | HKD | 1.9 | 2.075 | 1.89 | 2.05 | 0.4271 | +0.15 (+7.89%) | 22,924,810 |
| 15 Jul 2003 | HKD | 1.86 | 1.94 | 1.86 | 1.9 | 0.3958 | +0.04 (+2.15%) | 14,409,607 |
| 14 Jul 2003 | HKD | 1.9 | 1.9 | 1.86 | 1.86 | 0.3875 | -0.01 (-0.53%) | 9,196,804 |
| 11 Jul 2003 | HKD | 1.83 | 1.92 | 1.83 | 1.87 | 0.3896 | 0.0 (0.0%) | 14,486,407 |
| 10 Jul 2003 | HKD | 1.85 | 1.89 | 1.81 | 1.87 | 0.3896 | +0.02 (+1.08%) | 10,910,405 |
| 9 Jul 2003 | HKD | 1.84 | 1.9 | 1.83 | 1.85 | 0.3854 | -0.01 (-0.54%) | 16,377,607 |
| 8 Jul 2003 | HKD | 1.8 | 1.87 | 1.78 | 1.86 | 0.3875 | +0.08 (+4.49%) | 14,236,806 |
| 7 Jul 2003 | HKD | 1.67 | 1.81 | 1.67 | 1.78 | 0.3708 | +0.11 (+6.59%) | 30,000,014 |
| 4 Jul 2003 | HKD | 1.62 | 1.7 | 1.62 | 1.67 | 0.3479 | +0.06 (+3.73%) | 10,809,605 |
| 3 Jul 2003 | HKD | 1.61 | 1.64 | 1.61 | 1.61 | 0.3354 | +0.01 (+0.63%) | 1,012,800 |
| 2 Jul 2003 | HKD | 1.6 | 1.62 | 1.6 | 1.6 | 0.3333 | 0.0 (0.0%) | 2,361,601 |
| 1 Jul 2003 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 0.3333 | 0.0 (0.0%) | 0 |
| 30 Jun 2003 | HKD | 1.64 | 1.64 | 1.6 | 1.6 | 0.3333 | -0.06 (-3.61%) | 2,832,001 |
| 27 Jun 2003 | HKD | 1.66 | 1.67 | 1.63 | 1.66 | 0.3458 | +0.04 (+2.47%) | 3,340,802 |
| 26 Jun 2003 | HKD | 1.66 | 1.66 | 1.61 | 1.62 | 0.3375 | -0.03 (-1.82%) | 2,006,401 |
| 25 Jun 2003 | HKD | 1.65 | 1.7 | 1.65 | 1.65 | 0.3438 | +0.02 (+1.23%) | 2,380,801 |
| 24 Jun 2003 | HKD | 1.66 | 1.66 | 1.63 | 1.63 | 0.3396 | -0.03 (-1.81%) | 6,259,203 |
| 23 Jun 2003 | HKD | 1.62 | 1.7 | 1.62 | 1.66 | 0.3458 | +0.04 (+2.47%) | 7,996,804 |
| 20 Jun 2003 | HKD | 1.61 | 1.62 | 1.55 | 1.62 | 0.3375 | 0.0 (0.0%) | 5,078,402 |
| 19 Jun 2003 | HKD | 1.6 | 1.65 | 1.6 | 1.62 | 0.3375 | +0.04 (+2.53%) | 6,580,803 |
| 18 Jun 2003 | HKD | 1.64 | 1.64 | 1.57 | 1.58 | 0.3292 | -0.06 (-3.66%) | 6,206,403 |
| 17 Jun 2003 | HKD | 1.65 | 1.67 | 1.63 | 1.64 | 0.3417 | +0.01 (+0.61%) | 7,219,203 |
| 16 Jun 2003 | HKD | 1.7 | 1.7 | 1.62 | 1.63 | 0.3396 | -0.06 (-3.55%) | 8,112,004 |
| 13 Jun 2003 | HKD | 1.59 | 1.7 | 1.59 | 1.69 | 0.3521 | +0.1 (+6.29%) | 19,046,409 |
