| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2003 | HKD | 9.95 | 9.95 | 9.85 | 9.9 | 2.8612 | +0.05 (+0.51%) | 2,328,055 |
| 25 Jun 2003 | HKD | 9.85 | 9.95 | 9.8 | 9.85 | 2.8467 | 0.0 (0.0%) | 4,525,156 |
| 24 Jun 2003 | HKD | 9.85 | 9.9 | 9.8 | 9.85 | 2.8467 | -0.05 (-0.51%) | 7,613,337 |
| 23 Jun 2003 | HKD | 10.05 | 10.05 | 9.85 | 9.9 | 2.8612 | -0.1 (-1%) | 5,250,685 |
| 20 Jun 2003 | HKD | 9.95 | 10.05 | 9.9 | 10 | 2.8901 | +0.1 (+1.01%) | 8,614,745 |
| 19 Jun 2003 | HKD | 9.95 | 10 | 9.9 | 9.9 | 2.8612 | -0.1 (-1%) | 6,247,982 |
| 18 Jun 2003 | HKD | 10 | 10.05 | 9.85 | 10 | 2.8901 | 0.0 (0.0%) | 9,384,487 |
| 17 Jun 2003 | HKD | 10.05 | 10.1 | 10 | 10 | 2.8901 | 0.0 (0.0%) | 6,492,462 |
| 16 Jun 2003 | HKD | 9.95 | 10.05 | 9.85 | 10 | 2.8901 | +0.05 (+0.50%) | 3,466,123 |
| 13 Jun 2003 | HKD | 9.95 | 10.05 | 9.95 | 9.95 | 2.8756 | -0.05 (-0.50%) | 11,052,887 |
| 12 Jun 2003 | HKD | 9.9 | 10 | 9.9 | 10 | 2.8901 | +0.1 (+1.01%) | 4,734,758 |
| 11 Jun 2003 | HKD | 9.9 | 10 | 9.85 | 9.9 | 2.8612 | 0.0 (0.0%) | 6,513,156 |
| 10 Jun 2003 | HKD | 9.95 | 9.95 | 9.8 | 9.9 | 2.8612 | -0.05 (-0.50%) | 4,035,128 |
| 9 Jun 2003 | HKD | 9.8 | 9.95 | 9.75 | 9.95 | 2.8756 | +0.15 (+1.53%) | 3,734,334 |
| 6 Jun 2003 | HKD | 9.8 | 9.95 | 9.8 | 9.8 | 2.8323 | 0.0 (0.0%) | 7,474,935 |
| 5 Jun 2003 | HKD | 10.1 | 10.1 | 9.75 | 9.8 | 2.8323 | -0.2 (-2%) | 8,971,763 |
| 4 Jun 2003 | HKD | 10 | 10 | 10 | 10 | 2.8901 | 0.0 (0.0%) | 0 |
| 3 Jun 2003 | HKD | 10 | 10.05 | 9.9 | 10 | 2.8901 | 0.0 (0.0%) | 8,641,155 |
| 2 Jun 2003 | HKD | 9.85 | 10 | 9.85 | 10 | 2.8901 | +0.25 (+2.56%) | 6,699,097 |
| 30 May 2003 | HKD | 9.8 | 9.9 | 9.7 | 9.75 | 2.8178 | -0.15 (-1.52%) | 4,687,939 |
| 29 May 2003 | HKD | 9.8 | 9.95 | 9.75 | 9.9 | 2.8612 | +0.1 (+1.02%) | 6,862,908 |
| 28 May 2003 | HKD | 9.95 | 9.95 | 9.8 | 9.8 | 2.8323 | -0.1 (-1.01%) | 5,197,187 |
| 27 May 2003 | HKD | 9.85 | 9.95 | 9.8 | 9.9 | 2.8612 | 0.0 (0.0%) | 6,145,974 |
| 26 May 2003 | HKD | 9.9 | 9.95 | 9.75 | 9.9 | 2.8612 | -0.05 (-0.50%) | 8,075,070 |
| 23 May 2003 | HKD | 9.9 | 9.95 | 9.9 | 9.95 | 2.8756 | +0.05 (+0.51%) | 4,504,311 |
| 22 May 2003 | HKD | 9.9 | 9.95 | 9.85 | 9.9 | 2.8612 | 0.0 (0.0%) | 5,643,677 |
| 21 May 2003 | HKD | 9.85 | 9.95 | 9.85 | 9.9 | 2.8612 | +0.05 (+0.51%) | 7,477,745 |
| 20 May 2003 | HKD | 9.65 | 9.9 | 9.65 | 9.85 | 2.8467 | +0.1 (+1.03%) | 7,226,043 |
| 19 May 2003 | HKD | 9.75 | 9.75 | 9.65 | 9.75 | 2.8178 | +0.05 (+0.52%) | 3,373,275 |
| 16 May 2003 | HKD | 9.8 | 9.8 | 9.7 | 9.7 | 2.8034 | -0.1 (-1.02%) | 2,376,186 |
