| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2003 | HKD | 1.63 | 1.63 | 1.59 | 1.59 | 0.3312 | -0.02 (-1.24%) | 2,803,201 |
| 11 Jun 2003 | HKD | 1.55 | 1.61 | 1.52 | 1.61 | 0.3354 | +0.08 (+5.23%) | 8,908,804 |
| 10 Jun 2003 | HKD | 1.54 | 1.54 | 1.5 | 1.53 | 0.3187 | -0.02 (-1.29%) | 2,179,201 |
| 9 Jun 2003 | HKD | 1.53 | 1.55 | 1.5 | 1.55 | 0.3229 | +0.02 (+1.31%) | 8,649,604 |
| 6 Jun 2003 | HKD | 1.52 | 1.6 | 1.51 | 1.53 | 0.3187 | -0.01 (-0.65%) | 30,508,814 |
| 5 Jun 2003 | HKD | 1.58 | 1.6 | 1.52 | 1.54 | 0.3208 | -0.03 (-1.91%) | 140,083,263 |
| 4 Jun 2003 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 0.3271 | 0.0 (0.0%) | 0 |
| 3 Jun 2003 | HKD | 1.64 | 1.64 | 1.57 | 1.57 | 0.3271 | -0.06 (-3.68%) | 14,438,407 |
| 2 Jun 2003 | HKD | 1.66 | 1.66 | 1.62 | 1.63 | 0.3396 | +0.02 (+1.24%) | 4,512,002 |
| 30 May 2003 | HKD | 1.64 | 1.7 | 1.59 | 1.61 | 0.3354 | -0.01 (-0.62%) | 9,888,004 |
| 29 May 2003 | HKD | 1.55 | 1.67 | 1.54 | 1.62 | 0.3375 | +0.08 (+5.19%) | 15,398,407 |
| 28 May 2003 | HKD | 1.55 | 1.56 | 1.54 | 1.54 | 0.3208 | +0.01 (+0.65%) | 4,627,202 |
| 27 May 2003 | HKD | 1.55 | 1.55 | 1.52 | 1.53 | 0.3187 | -0.02 (-1.29%) | 3,206,401 |
| 26 May 2003 | HKD | 1.5 | 1.57 | 1.49 | 1.55 | 0.3229 | +0.05 (+3.33%) | 6,384,003 |
| 23 May 2003 | HKD | 1.5 | 1.51 | 1.48 | 1.5 | 0.3125 | -0.01 (-0.66%) | 2,131,201 |
| 22 May 2003 | HKD | 1.45 | 1.51 | 1.45 | 1.51 | 0.3146 | +0.05 (+3.42%) | 4,032,002 |
| 21 May 2003 | HKD | 1.48 | 1.48 | 1.45 | 1.46 | 0.3042 | 0.0 (0.0%) | 4,531,202 |
| 20 May 2003 | HKD | 1.45 | 1.47 | 1.45 | 1.46 | 0.3042 | -0.01 (-0.68%) | 691,200 |
| 19 May 2003 | HKD | 1.43 | 1.47 | 1.43 | 1.47 | 0.3063 | +0.01 (+0.68%) | 1,228,801 |
| 16 May 2003 | HKD | 1.46 | 1.46 | 1.45 | 1.46 | 0.3042 | +0.01 (+0.69%) | 1,276,801 |
| 15 May 2003 | HKD | 1.44 | 1.47 | 1.44 | 1.45 | 0.3021 | +0.01 (+0.69%) | 1,526,401 |
| 14 May 2003 | HKD | 1.5 | 1.55 | 1.44 | 1.44 | 0.3 | -0.06 (-4%) | 3,398,402 |
| 13 May 2003 | HKD | 1.41 | 1.5 | 1.41 | 1.5 | 0.3125 | +0.07 (+4.90%) | 3,091,201 |
| 12 May 2003 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 0.2979 | -0.02 (-1.38%) | 240,000 |
| 9 May 2003 | HKD | 1.45 | 1.48 | 1.43 | 1.45 | 0.3021 | +0.01 (+0.69%) | 1,603,201 |
| 8 May 2003 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.3 | 0.0 (0.0%) | 0 |
| 7 May 2003 | HKD | 1.5 | 1.5 | 1.44 | 1.44 | 0.3 | -0.06 (-4%) | 412,800 |
| 6 May 2003 | HKD | 1.49 | 1.5 | 1.48 | 1.5 | 0.3125 | +0.02 (+1.35%) | 1,075,200 |
| 5 May 2003 | HKD | 1.4 | 1.48 | 1.4 | 1.48 | 0.3083 | +0.02 (+1.37%) | 460,800 |
| 2 May 2003 | HKD | 1.39 | 1.46 | 1.36 | 1.46 | 0.3042 | +0.06 (+4.29%) | 1,180,801 |
