| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | HKD | 0.2 | 0.2 | 0.196 | 0.196 | 165.745 | -0.005 (-2.49%) | 1,002,000 |
| 20 Aug 2003 | HKD | 0.204 | 0.204 | 0.2 | 0.201 | 169.9732 | +0.003 (+1.52%) | 880,000 |
| 19 Aug 2003 | HKD | 0.2 | 0.2 | 0.198 | 0.198 | 167.4362 | -0.009 (-4.35%) | 1,250,000 |
| 18 Aug 2003 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 175.047 | 0.0 (0.0%) | 320,000 |
| 15 Aug 2003 | HKD | 0.204 | 0.21 | 0.2 | 0.207 | 175.047 | -0.005 (-2.36%) | 2,300,000 |
| 14 Aug 2003 | HKD | 0.201 | 0.212 | 0.201 | 0.212 | 179.2752 | +0.013 (+6.53%) | 660,000 |
| 13 Aug 2003 | HKD | 0.198 | 0.199 | 0.198 | 0.199 | 168.2819 | 0.0 (0.0%) | 470,000 |
| 12 Aug 2003 | HKD | 0.197 | 0.199 | 0.197 | 0.199 | 168.2819 | -0.001 (-0.50%) | 510,000 |
| 11 Aug 2003 | HKD | 0.215 | 0.215 | 0.186 | 0.2 | 169.1275 | -0.009 (-4.31%) | 832,000 |
| 8 Aug 2003 | HKD | 0.208 | 0.21 | 0.208 | 0.209 | 176.7383 | +0.001 (+0.48%) | 332,000 |
| 7 Aug 2003 | HKD | 0.208 | 0.212 | 0.208 | 0.208 | 175.8926 | 0.0 (0.0%) | 474,000 |
| 6 Aug 2003 | HKD | 0.236 | 0.236 | 0.171 | 0.208 | 175.8926 | -0.034 (-14.05%) | 740,000 |
| 5 Aug 2003 | HKD | 0.248 | 0.248 | 0.242 | 0.242 | 204.6443 | -0.003 (-1.22%) | 356,000 |
| 4 Aug 2003 | HKD | 0.255 | 0.255 | 0.245 | 0.245 | 207.1812 | -0.01 (-3.92%) | 378,000 |
| 1 Aug 2003 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 215.6376 | +0.007 (+2.82%) | 406,000 |
| 31 Jul 2003 | HKD | 0.26 | 0.26 | 0.23 | 0.248 | 209.7181 | -0.001 (-0.40%) | 476,000 |
| 30 Jul 2003 | HKD | 0.26 | 0.26 | 0.249 | 0.249 | 210.5638 | -0.016 (-6.04%) | 506,000 |
| 29 Jul 2003 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 224.094 | 0.0 (0.0%) | 0 |
| 28 Jul 2003 | HKD | 0.2 | 0.275 | 0.2 | 0.265 | 224.094 | -0.06 (-18.46%) | 500,000 |
| 25 Jul 2003 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 274.8322 | 0.0 (0.0%) | 0 |
| 24 Jul 2003 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 274.8322 | 0.0 (0.0%) | 0 |
| 23 Jul 2003 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 274.8322 | 0.0 (0.0%) | 0 |
| 22 Jul 2003 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 274.8322 | 0.0 (0.0%) | 0 |
| 21 Jul 2003 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 274.8322 | 0.0 (0.0%) | 0 |
| 18 Jul 2003 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 274.8322 | 0.0 (0.0%) | 0 |
| 17 Jul 2003 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 274.8322 | 0.0 (0.0%) | 0 |
| 16 Jul 2003 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 274.8322 | 0.0 (0.0%) | 0 |
| 15 Jul 2003 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 274.8322 | 0.0 (0.0%) | 0 |
| 14 Jul 2003 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 274.8322 | 0.0 (0.0%) | 0 |
| 11 Jul 2003 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 274.8322 | 0.0 (0.0%) | 0 |
