| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2003 | HKD | 9.55 | 9.55 | 9.55 | 9.55 | 2.76 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | HKD | 9.55 | 9.6 | 9.5 | 9.55 | 2.76 | -0.1 (-1.04%) | 8,941,678 |
| 16 Apr 2003 | HKD | 9.65 | 9.7 | 9.6 | 9.65 | 2.7889 | -0.05 (-0.52%) | 7,685,771 |
| 15 Apr 2003 | HKD | 9.6 | 9.7 | 9.55 | 9.7 | 2.8034 | +0.15 (+1.57%) | 10,885,586 |
| 14 Apr 2003 | HKD | 9.65 | 9.65 | 9.5 | 9.55 | 2.76 | -0.15 (-1.55%) | 6,683,935 |
| 11 Apr 2003 | HKD | 9.65 | 9.7 | 9.6 | 9.7 | 2.8034 | -0.1 (-1.02%) | 13,764,066 |
| 10 Apr 2003 | HKD | 9.6 | 9.8 | 9.6 | 9.8 | 2.8323 | +0.15 (+1.55%) | 13,326,451 |
| 9 Apr 2003 | HKD | 9.7 | 9.75 | 9.6 | 9.65 | 2.7889 | -0.05 (-0.52%) | 9,285,985 |
| 8 Apr 2003 | HKD | 9.7 | 9.75 | 9.7 | 9.7 | 2.8034 | -0.1 (-1.02%) | 3,354,052 |
| 7 Apr 2003 | HKD | 9.7 | 9.8 | 9.65 | 9.8 | 2.8323 | +0.1 (+1.03%) | 5,182,427 |
| 4 Apr 2003 | HKD | 9.6 | 9.7 | 9.55 | 9.7 | 2.8034 | +0.2 (+2.11%) | 7,454,047 |
| 3 Apr 2003 | HKD | 9.65 | 9.65 | 9.5 | 9.5 | 2.7456 | -0.1 (-1.04%) | 7,685,740 |
| 2 Apr 2003 | HKD | 9.5 | 9.6 | 9.5 | 9.6 | 2.7745 | +0.05 (+0.52%) | 8,880,409 |
| 1 Apr 2003 | HKD | 9.7 | 9.7 | 9.55 | 9.55 | 2.76 | -0.05 (-0.52%) | 6,587,696 |
| 31 Mar 2003 | HKD | 9.65 | 9.7 | 9.55 | 9.6 | 2.7745 | -0.1 (-1.03%) | 9,643,409 |
| 28 Mar 2003 | HKD | 9.65 | 9.8 | 9.65 | 9.7 | 2.8034 | +0.05 (+0.52%) | 4,129,564 |
| 27 Mar 2003 | HKD | 9.85 | 9.85 | 9.6 | 9.65 | 2.7889 | -0.15 (-1.53%) | 7,752,360 |
| 26 Mar 2003 | HKD | 9.95 | 9.95 | 9.8 | 9.8 | 2.8323 | -0.15 (-1.51%) | 2,742,922 |
| 25 Mar 2003 | HKD | 9.7 | 9.95 | 9.7 | 9.95 | 2.8756 | +0.1 (+1.02%) | 9,539,983 |
| 24 Mar 2003 | HKD | 9.75 | 9.85 | 9.75 | 9.85 | 2.8467 | +0.1 (+1.03%) | 8,510,856 |
| 21 Mar 2003 | HKD | 9.6 | 9.75 | 9.6 | 9.75 | 2.8178 | +0.1 (+1.04%) | 6,768,119 |
| 20 Mar 2003 | HKD | 9.65 | 9.7 | 9.6 | 9.65 | 2.7889 | 0.0 (0.0%) | 14,053,371 |
| 19 Mar 2003 | HKD | 9.7 | 9.7 | 9.45 | 9.65 | 2.7889 | 0.0 (0.0%) | 14,802,191 |
| 18 Mar 2003 | HKD | 9.7 | 9.7 | 9.6 | 9.65 | 2.7889 | +0.05 (+0.52%) | 6,227,736 |
| 17 Mar 2003 | HKD | 9.7 | 9.75 | 9.6 | 9.6 | 2.7745 | -0.15 (-1.54%) | 6,897,320 |
| 14 Mar 2003 | HKD | 9.7 | 9.75 | 9.65 | 9.75 | 2.8178 | +0.05 (+0.52%) | 5,760,030 |
| 13 Mar 2003 | HKD | 9.55 | 9.7 | 9.5 | 9.7 | 2.8034 | +0.1 (+1.04%) | 7,010,508 |
| 12 Mar 2003 | HKD | 9.6 | 9.65 | 9.55 | 9.6 | 2.7745 | -0.1 (-1.03%) | 3,719,576 |
| 11 Mar 2003 | HKD | 9.6 | 9.7 | 9.55 | 9.7 | 2.8034 | +0.1 (+1.04%) | 3,766,347 |
| 10 Mar 2003 | HKD | 9.65 | 9.7 | 9.5 | 9.6 | 2.7745 | 0.0 (0.0%) | 12,698,877 |
