| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | HKD | 20.3 | 21.5 | 20.3 | 21.45 | 20.0044 | +1.25 (+6.19%) | 7,933,800 |
| 1 Oct 2003 | HKD | 20.2 | 20.2 | 20.2 | 20.2 | 18.8386 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 20.3 | 20.55 | 20.1 | 20.2 | 18.8386 | -0.05 (-0.25%) | 4,228,929 |
| 29 Sep 2003 | HKD | 20.45 | 20.5 | 20.1 | 20.25 | 18.8852 | -0.25 (-1.22%) | 3,516,717 |
| 26 Sep 2003 | HKD | 20.3 | 20.75 | 20.3 | 20.5 | 19.1184 | +0.1 (+0.49%) | 5,875,082 |
| 25 Sep 2003 | HKD | 19.75 | 20.85 | 19.3 | 20.4 | 19.0251 | +0.6 (+3.03%) | 9,455,338 |
| 24 Sep 2003 | HKD | 18.9 | 19.85 | 18.7 | 19.8 | 18.4656 | +1.15 (+6.17%) | 6,378,577 |
| 23 Sep 2003 | HKD | 18.3 | 18.65 | 18.05 | 18.65 | 17.3931 | +0.25 (+1.36%) | 1,799,000 |
| 22 Sep 2003 | HKD | 18.35 | 18.6 | 18.1 | 18.4 | 17.1599 | -0.2 (-1.08%) | 2,015,432 |
| 19 Sep 2003 | HKD | 19 | 19 | 18.5 | 18.6 | 17.3464 | -0.6 (-3.12%) | 4,801,623 |
| 18 Sep 2003 | HKD | 19 | 19.2 | 18.8 | 19.2 | 17.906 | +0.05 (+0.26%) | 2,754,746 |
| 17 Sep 2003 | HKD | 19 | 19.45 | 19 | 19.15 | 17.8594 | 0.0 (0.0%) | 4,678,745 |
| 16 Sep 2003 | HKD | 18.7 | 19.4 | 18.55 | 19.15 | 17.8594 | +0.15 (+0.79%) | 4,608,592 |
| 15 Sep 2003 | HKD | 18.6 | 19 | 18.5 | 19 | 17.7195 | +0.4 (+2.15%) | 5,568,626 |
| 12 Sep 2003 | HKD | 18.6 | 18.6 | 18.6 | 18.6 | 17.3464 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 18.3 | 18.6 | 18.2 | 18.6 | 17.3464 | +0.2 (+1.09%) | 1,866,435 |
| 10 Sep 2003 | HKD | 18.3 | 18.6 | 18.1 | 18.4 | 17.1599 | +0.05 (+0.27%) | 3,924,607 |
| 9 Sep 2003 | HKD | 19.2 | 19.35 | 18.35 | 18.35 | 17.1133 | -0.8 (-4.18%) | 3,475,125 |
| 8 Sep 2003 | HKD | 19.3 | 19.45 | 19.05 | 19.15 | 17.8594 | -0.2 (-1.03%) | 4,237,989 |
| 5 Sep 2003 | HKD | 19.5 | 19.65 | 19.2 | 19.35 | 18.0459 | -0.05 (-0.26%) | 2,814,956 |
| 4 Sep 2003 | HKD | 20 | 20 | 19.1 | 19.4 | 18.0925 | -0.5 (-2.51%) | 4,587,179 |
| 3 Sep 2003 | HKD | 19.5 | 20 | 19.5 | 19.9 | 18.5588 | +0.45 (+2.31%) | 3,109,488 |
| 2 Sep 2003 | HKD | 19.4 | 19.8 | 19.3 | 19.45 | 18.1392 | +0.05 (+0.26%) | 2,487,986 |
| 1 Sep 2003 | HKD | 18.4 | 19.95 | 18.4 | 19.4 | 18.0925 | +1.1 (+6.01%) | 9,591,620 |
| 29 Aug 2003 | HKD | 18 | 18.35 | 18 | 18.3 | 17.0667 | +0.35 (+1.95%) | 3,625,032 |
| 28 Aug 2003 | HKD | 17.9 | 18 | 17.8 | 17.95 | 16.7403 | 0.0 (0.0%) | 2,863,526 |
| 27 Aug 2003 | HKD | 17.75 | 17.95 | 17.75 | 17.95 | 16.7403 | +0.2 (+1.13%) | 2,783,490 |
| 26 Aug 2003 | HKD | 17.5 | 17.8 | 17.4 | 17.75 | 16.5537 | +0.15 (+0.85%) | 2,106,288 |
| 25 Aug 2003 | HKD | 17.85 | 18 | 17.45 | 17.6 | 16.4138 | -0.3 (-1.68%) | 4,161,289 |
| 22 Aug 2003 | HKD | 17.35 | 18 | 17.35 | 17.9 | 16.6936 | +0.6 (+3.47%) | 5,663,030 |
