| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | HKD | 13.8 | 14.1 | 13.8 | 14.05 | 13.1031 | +0.2 (+1.44%) | 2,330,513 |
| 21 May 2003 | HKD | 13.95 | 14 | 13.8 | 13.85 | 12.9166 | -0.3 (-2.12%) | 2,475,094 |
| 20 May 2003 | HKD | 14 | 14.2 | 13.95 | 14.15 | 13.1964 | +0.1 (+0.71%) | 2,516,200 |
| 19 May 2003 | HKD | 13.9 | 14.1 | 13.8 | 14.05 | 13.1031 | +0.15 (+1.08%) | 1,877,000 |
| 16 May 2003 | HKD | 13.75 | 14.05 | 13.75 | 13.9 | 12.9632 | +0.2 (+1.46%) | 2,535,626 |
| 15 May 2003 | HKD | 13.8 | 13.95 | 13.7 | 13.7 | 12.7767 | -0.1 (-0.72%) | 4,317,000 |
| 14 May 2003 | HKD | 14 | 14.15 | 13.7 | 13.8 | 12.8699 | -0.2 (-1.43%) | 6,042,005 |
| 13 May 2003 | HKD | 14.2 | 14.25 | 14 | 14 | 13.0565 | 0.0 (0.0%) | 3,244,660 |
| 12 May 2003 | HKD | 14.25 | 14.35 | 13.95 | 14 | 13.0565 | -0.05 (-0.36%) | 5,403,183 |
| 9 May 2003 | HKD | 13.8 | 14.25 | 13.8 | 14.05 | 13.1031 | +0.06 (+0.43%) | 5,640,100 |
| 8 May 2003 | HKD | 13.99 | 13.99 | 13.99 | 13.99 | 13.0471 | +0.001 (+0.01%) | 0 |
| 7 May 2003 | HKD | 14.1 | 14.1 | 13.9 | 13.989 | 13.0462 | -0.161 (-1.14%) | 2,873,750 |
| 6 May 2003 | HKD | 14 | 14.4 | 13.95 | 14.15 | 13.1964 | +0.15 (+1.07%) | 4,914,330 |
| 5 May 2003 | HKD | 13.9 | 14.05 | 13.9 | 14 | 13.0565 | +0.1 (+0.72%) | 1,672,500 |
| 2 May 2003 | HKD | 13.6 | 14 | 13.6 | 13.9 | 12.9632 | +0.15 (+1.09%) | 5,013,597 |
| 1 May 2003 | HKD | 13.75 | 13.75 | 13.75 | 13.75 | 12.8233 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 13.95 | 13.95 | 13.6 | 13.75 | 12.8233 | -0.2 (-1.43%) | 6,026,229 |
| 29 Apr 2003 | HKD | 13.3 | 14.05 | 13.3 | 13.95 | 13.0098 | +0.95 (+7.31%) | 12,324,280 |
| 28 Apr 2003 | HKD | 12.65 | 13.15 | 12.65 | 13 | 12.1239 | +0.3 (+2.36%) | 3,825,612 |
| 25 Apr 2003 | HKD | 12.5 | 12.85 | 12.5 | 12.7 | 11.8441 | 0.0 (0.0%) | 4,590,000 |
| 24 Apr 2003 | HKD | 12.9 | 12.9 | 12.65 | 12.7 | 11.8441 | -0.2 (-1.55%) | 4,501,000 |
| 23 Apr 2003 | HKD | 12.95 | 13.05 | 12.7 | 12.9 | 12.0306 | +0.05 (+0.39%) | 4,762,691 |
| 22 Apr 2003 | HKD | 12.65 | 12.9 | 12.4 | 12.85 | 11.984 | +0.15 (+1.18%) | 3,083,573 |
| 21 Apr 2003 | HKD | 12.7 | 12.7 | 12.7 | 12.7 | 11.8441 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 12.7 | 12.7 | 12.7 | 12.7 | 11.8441 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | HKD | 12.9 | 12.9 | 12.6 | 12.7 | 11.8441 | -0.2 (-1.55%) | 4,138,000 |
| 16 Apr 2003 | HKD | 12.65 | 13 | 12.65 | 12.9 | 12.0306 | +0.3 (+2.38%) | 6,842,772 |
| 15 Apr 2003 | HKD | 12.7 | 12.75 | 12.5 | 12.6 | 11.7508 | 0.0 (0.0%) | 4,296,844 |
| 14 Apr 2003 | HKD | 13.1 | 13.1 | 12.5 | 12.6 | 11.7508 | -0.5 (-3.82%) | 5,711,929 |
| 11 Apr 2003 | HKD | 13.15 | 13.2 | 12.7 | 13.1 | 12.2171 | 0.0 (0.0%) | 5,216,480 |
