| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 125.1544 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 125.1544 | 0.0 (0.0%) | 0 |
| 23 Dec 2003 | HKD | 0.13 | 0.148 | 0.13 | 0.148 | 125.1544 | +0.005 (+3.50%) | 1,600,000 |
| 22 Dec 2003 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 120.9262 | 0.0 (0.0%) | 0 |
| 19 Dec 2003 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 120.9262 | 0.0 (0.0%) | 0 |
| 18 Dec 2003 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 120.9262 | +0.004 (+2.88%) | 300,000 |
| 17 Dec 2003 | HKD | 0.137 | 0.139 | 0.137 | 0.139 | 117.5436 | -0.005 (-3.47%) | 400,000 |
| 16 Dec 2003 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 121.7718 | 0.0 (0.0%) | 0 |
| 15 Dec 2003 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 121.7718 | +0.014 (+10.77%) | 500,000 |
| 12 Dec 2003 | HKD | 0.13 | 0.14 | 0.13 | 0.13 | 109.9329 | -0.01 (-7.14%) | 1,800,000 |
| 11 Dec 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 118.3893 | 0.0 (0.0%) | 0 |
| 10 Dec 2003 | HKD | 0.141 | 0.157 | 0.128 | 0.14 | 118.3893 | +0.01 (+7.69%) | 1,908,000 |
| 9 Dec 2003 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 109.9329 | 0.0 (0.0%) | 0 |
| 8 Dec 2003 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 109.9329 | +0.01 (+8.33%) | 10,000 |
| 5 Dec 2003 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 101.4765 | 0.0 (0.0%) | 0 |
| 4 Dec 2003 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 101.4765 | 0.0 (0.0%) | 0 |
| 3 Dec 2003 | HKD | 0.12 | 0.126 | 0.116 | 0.12 | 101.4765 | -0.011 (-8.40%) | 1,052,000 |
| 2 Dec 2003 | HKD | 0.133 | 0.142 | 0.125 | 0.131 | 110.7785 | -0.01 (-7.09%) | 708,000 |
| 1 Dec 2003 | HKD | 0.131 | 0.141 | 0.131 | 0.141 | 119.2349 | +0.002 (+1.44%) | 550,000 |
| 28 Nov 2003 | HKD | 0.101 | 0.14 | 0.101 | 0.139 | 117.5436 | +0.035 (+33.65%) | 2,000,000 |
| 27 Nov 2003 | HKD | 0.111 | 0.111 | 0.104 | 0.104 | 87.9463 | 0.0 (0.0%) | 1,250,000 |
| 26 Nov 2003 | HKD | 0.095 | 0.108 | 0.095 | 0.104 | 87.9463 | -0.011 (-9.57%) | 2,800,000 |
| 25 Nov 2003 | HKD | 0.117 | 0.119 | 0.115 | 0.115 | 97.2483 | +0.021 (+22.34%) | 340,000 |
| 24 Nov 2003 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 79.4899 | -0.008 (-7.84%) | 250,000 |
| 21 Nov 2003 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 86.255 | 0.0 (0.0%) | 0 |
| 20 Nov 2003 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 86.255 | +0.002 (+2.00%) | 530,000 |
| 19 Nov 2003 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 84.5638 | 0.0 (0.0%) | 0 |
| 18 Nov 2003 | HKD | 0.127 | 0.127 | 0.1 | 0.1 | 84.5638 | -0.06 (-37.50%) | 2,526,000 |
| 17 Nov 2003 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 135.302 | 0.0 (0.0%) | 250,000 |
| 14 Nov 2003 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 135.302 | 0.0 (0.0%) | 0 |
