| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2003 | HKD | 10.55 | 10.65 | 10.55 | 10.65 | 3.0779 | +0.1 (+0.95%) | 8,107,438 |
| 8 Oct 2003 | HKD | 10.6 | 10.65 | 10.55 | 10.55 | 3.049 | -0.05 (-0.47%) | 6,852,782 |
| 7 Oct 2003 | HKD | 10.6 | 10.6 | 10.5 | 10.6 | 3.0635 | -0.1 (-0.93%) | 4,926,901 |
| 6 Oct 2003 | HKD | 10.65 | 10.75 | 10.65 | 10.7 | 3.0924 | +0.1 (+0.94%) | 10,219,448 |
| 3 Oct 2003 | HKD | 10.65 | 10.65 | 10.55 | 10.6 | 3.0635 | -0.05 (-0.47%) | 7,375,240 |
| 2 Oct 2003 | HKD | 10.45 | 10.65 | 10.45 | 10.65 | 3.0779 | +0.25 (+2.40%) | 11,334,442 |
| 1 Oct 2003 | HKD | 10.4 | 10.4 | 10.4 | 10.4 | 3.0057 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 10.4 | 10.45 | 10.35 | 10.4 | 3.0057 | +0.05 (+0.48%) | 9,338,815 |
| 29 Sep 2003 | HKD | 10.5 | 10.5 | 10.35 | 10.35 | 2.9912 | -0.1 (-0.96%) | 8,401,014 |
| 26 Sep 2003 | HKD | 10.55 | 10.6 | 10.45 | 10.45 | 3.0201 | -0.1 (-0.95%) | 16,283,762 |
| 25 Sep 2003 | HKD | 10.7 | 10.75 | 10.55 | 10.55 | 3.049 | -0.1 (-0.94%) | 16,055,432 |
| 24 Sep 2003 | HKD | 10.75 | 10.75 | 10.5 | 10.65 | 3.0779 | +0.1 (+0.95%) | 21,776,625 |
| 23 Sep 2003 | HKD | 10.55 | 10.75 | 10.5 | 10.55 | 3.049 | 0.0 (0.0%) | 18,153,845 |
| 22 Sep 2003 | HKD | 10.5 | 10.55 | 10.5 | 10.55 | 3.049 | 0.0 (0.0%) | 9,896,226 |
| 19 Sep 2003 | HKD | 10.6 | 10.6 | 10.5 | 10.55 | 3.049 | +0.05 (+0.48%) | 13,077,548 |
| 18 Sep 2003 | HKD | 10.5 | 10.6 | 10.45 | 10.5 | 3.0346 | 0.0 (0.0%) | 12,961,015 |
| 17 Sep 2003 | HKD | 10.6 | 10.6 | 10.45 | 10.5 | 3.0346 | -0.1 (-0.94%) | 19,268,462 |
| 16 Sep 2003 | HKD | 10.6 | 10.6 | 10.5 | 10.6 | 3.0635 | 0.0 (0.0%) | 5,976,053 |
| 15 Sep 2003 | HKD | 10.55 | 10.6 | 10.5 | 10.6 | 3.0635 | +0.05 (+0.47%) | 5,328,512 |
| 12 Sep 2003 | HKD | 10.55 | 10.55 | 10.55 | 10.55 | 3.049 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 10.5 | 10.55 | 10.5 | 10.55 | 3.049 | +0.05 (+0.48%) | 5,792,453 |
| 10 Sep 2003 | HKD | 10.5 | 10.55 | 10.45 | 10.5 | 3.0346 | 0.0 (0.0%) | 11,165,063 |
| 9 Sep 2003 | HKD | 10.5 | 10.55 | 10.45 | 10.5 | 3.0346 | 0.0 (0.0%) | 4,021,186 |
| 8 Sep 2003 | HKD | 10.55 | 10.6 | 10.45 | 10.5 | 3.0346 | -0.05 (-0.47%) | 3,326,352 |
| 5 Sep 2003 | HKD | 10.55 | 10.6 | 10.45 | 10.55 | 3.049 | 0.0 (0.0%) | 8,761,564 |
| 4 Sep 2003 | HKD | 10.5 | 10.55 | 10.45 | 10.55 | 3.049 | +0.1 (+0.96%) | 16,486,814 |
| 3 Sep 2003 | HKD | 10.5 | 10.55 | 10.45 | 10.45 | 3.0201 | -0.05 (-0.48%) | 11,537,541 |
| 2 Sep 2003 | HKD | 10.4 | 10.5 | 10.35 | 10.5 | 3.0346 | +0.2 (+1.94%) | 4,877,042 |
| 1 Sep 2003 | HKD | 10.55 | 10.6 | 10.3 | 10.3 | 2.9768 | -0.2 (-1.90%) | 5,852,888 |
| 29 Aug 2003 | HKD | 10.35 | 10.55 | 10.35 | 10.5 | 3.0346 | +0.15 (+1.45%) | 12,819,714 |
