| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | HKD | 20.6 | 20.75 | 20.35 | 20.75 | 19.3515 | +0.45 (+2.22%) | 3,622,995 |
| 3 Dec 2003 | HKD | 20.5 | 20.6 | 20.3 | 20.3 | 18.9319 | -0.15 (-0.73%) | 3,407,662 |
| 2 Dec 2003 | HKD | 20.2 | 20.5 | 20.1 | 20.45 | 19.0718 | +0.5 (+2.51%) | 6,429,057 |
| 1 Dec 2003 | HKD | 19.5 | 20.15 | 19.5 | 19.95 | 18.6055 | +0.55 (+2.84%) | 6,540,820 |
| 28 Nov 2003 | HKD | 19 | 19.45 | 19 | 19.4 | 18.0925 | +0.55 (+2.92%) | 5,772,634 |
| 27 Nov 2003 | HKD | 18.85 | 19.05 | 18.6 | 18.85 | 17.5796 | +0.15 (+0.80%) | 5,321,617 |
| 26 Nov 2003 | HKD | 18.55 | 18.85 | 18.5 | 18.7 | 17.4397 | +0.15 (+0.81%) | 4,035,181 |
| 25 Nov 2003 | HKD | 18.4 | 18.6 | 18.35 | 18.55 | 17.2998 | +0.4 (+2.20%) | 3,772,639 |
| 24 Nov 2003 | HKD | 18.2 | 18.2 | 18.1 | 18.15 | 16.9268 | 0.0 (0.0%) | 1,903,600 |
| 21 Nov 2003 | HKD | 18.2 | 18.25 | 18.1 | 18.15 | 16.9268 | -0.1 (-0.55%) | 2,289,110 |
| 20 Nov 2003 | HKD | 18.4 | 18.55 | 18.25 | 18.25 | 17.02 | 0.0 (0.0%) | 2,371,699 |
| 19 Nov 2003 | HKD | 18.3 | 18.35 | 18.2 | 18.25 | 17.02 | -0.2 (-1.08%) | 4,821,250 |
| 18 Nov 2003 | HKD | 18.5 | 18.65 | 18.25 | 18.45 | 17.2066 | +0.05 (+0.27%) | 4,958,435 |
| 17 Nov 2003 | HKD | 18.95 | 18.95 | 18.3 | 18.4 | 17.1599 | -0.65 (-3.41%) | 5,850,769 |
| 14 Nov 2003 | HKD | 19.25 | 19.25 | 19 | 19.05 | 17.7661 | -0.2 (-1.04%) | 3,583,566 |
| 13 Nov 2003 | HKD | 19.2 | 19.35 | 19.15 | 19.25 | 17.9526 | +0.2 (+1.05%) | 4,295,914 |
| 12 Nov 2003 | HKD | 19.4 | 19.5 | 19 | 19.05 | 17.7661 | -0.35 (-1.80%) | 4,109,142 |
| 11 Nov 2003 | HKD | 19.55 | 19.85 | 19.35 | 19.4 | 18.0925 | -0.25 (-1.27%) | 1,941,747 |
| 10 Nov 2003 | HKD | 19.7 | 19.85 | 19.45 | 19.65 | 18.3257 | -0.05 (-0.25%) | 975,803 |
| 7 Nov 2003 | HKD | 19.9 | 20 | 19.7 | 19.7 | 18.3723 | -0.1 (-0.51%) | 2,286,000 |
| 6 Nov 2003 | HKD | 20.35 | 20.4 | 19.7 | 19.8 | 18.4656 | -0.5 (-2.46%) | 2,967,165 |
| 5 Nov 2003 | HKD | 20.15 | 20.45 | 20.05 | 20.3 | 18.9319 | +0.15 (+0.74%) | 2,242,245 |
| 4 Nov 2003 | HKD | 20.6 | 20.6 | 20.05 | 20.15 | 18.792 | +0.15 (+0.75%) | 1,778,119 |
| 3 Nov 2003 | HKD | 19.6 | 20.05 | 19.6 | 20 | 18.6521 | +0.45 (+2.30%) | 2,349,513 |
| 31 Oct 2003 | HKD | 19.8 | 19.85 | 19.35 | 19.55 | 18.2324 | -0.25 (-1.26%) | 3,486,635 |
| 30 Oct 2003 | HKD | 19.9 | 19.9 | 19.5 | 19.8 | 18.4656 | 0.0 (0.0%) | 2,551,000 |
| 29 Oct 2003 | HKD | 20.35 | 20.5 | 19.75 | 19.8 | 18.4656 | -0.2 (-1%) | 4,370,883 |
| 28 Oct 2003 | HKD | 19.9 | 20.1 | 19.75 | 20 | 18.6521 | +0.4 (+2.04%) | 3,970,164 |
| 27 Oct 2003 | HKD | 19.65 | 19.75 | 19.4 | 19.6 | 18.2791 | +0.05 (+0.26%) | 2,226,908 |
| 24 Oct 2003 | HKD | 19.7 | 19.75 | 19.1 | 19.55 | 18.2324 | -0.15 (-0.76%) | 2,735,000 |
