| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2003 | HKD | 13.6 | 13.8 | 13.35 | 13.55 | 12.6368 | +0.05 (+0.37%) | 7,992,409 |
| 2 Apr 2003 | HKD | 13.4 | 13.55 | 13.25 | 13.5 | 12.5902 | +0.05 (+0.37%) | 15,650,838 |
| 1 Apr 2003 | HKD | 14.5 | 14.6 | 12.85 | 13.45 | 12.5435 | -2.05 (-13.23%) | 31,863,091 |
| 31 Mar 2003 | HKD | 16.25 | 16.3 | 15.45 | 15.5 | 14.4554 | -0.95 (-5.78%) | 6,534,149 |
| 28 Mar 2003 | HKD | 16.3 | 16.7 | 16.25 | 16.45 | 15.3413 | +0.15 (+0.92%) | 3,627,273 |
| 27 Mar 2003 | HKD | 16.85 | 16.85 | 16.3 | 16.3 | 15.2015 | -0.55 (-3.26%) | 3,609,000 |
| 26 Mar 2003 | HKD | 17.1 | 17.1 | 16.85 | 16.85 | 15.7144 | -0.15 (-0.88%) | 3,345,560 |
| 25 Mar 2003 | HKD | 16.65 | 17.1 | 16.65 | 17 | 15.8543 | +0.2 (+1.19%) | 2,009,269 |
| 24 Mar 2003 | HKD | 16.8 | 17.1 | 16.8 | 16.8 | 15.6678 | +0.1 (+0.60%) | 6,138,483 |
| 21 Mar 2003 | HKD | 16.5 | 16.85 | 16.5 | 16.7 | 15.5745 | +0.05 (+0.30%) | 3,986,907 |
| 20 Mar 2003 | HKD | 17.05 | 17.15 | 16.6 | 16.65 | 15.5279 | -0.3 (-1.77%) | 3,753,832 |
| 19 Mar 2003 | HKD | 16.75 | 17 | 16.4 | 16.95 | 15.8077 | +0.2 (+1.19%) | 7,090,522 |
| 18 Mar 2003 | HKD | 16.85 | 16.85 | 16.7 | 16.75 | 15.6211 | +0.25 (+1.52%) | 3,447,407 |
| 17 Mar 2003 | HKD | 16.8 | 16.8 | 16.4 | 16.5 | 15.388 | -0.35 (-2.08%) | 3,037,861 |
| 14 Mar 2003 | HKD | 16.85 | 16.95 | 16.75 | 16.85 | 15.7144 | +0.25 (+1.51%) | 3,712,955 |
| 13 Mar 2003 | HKD | 16.6 | 16.6 | 16.4 | 16.6 | 15.4812 | +0.05 (+0.30%) | 4,199,415 |
| 12 Mar 2003 | HKD | 16.2 | 16.7 | 16.2 | 16.55 | 15.4346 | +0.35 (+2.16%) | 6,786,542 |
| 11 Mar 2003 | HKD | 15.8 | 16.25 | 15.8 | 16.2 | 15.1082 | +0.2 (+1.25%) | 2,954,250 |
| 10 Mar 2003 | HKD | 15.85 | 16.05 | 15.7 | 16 | 14.9217 | +0.05 (+0.31%) | 2,576,533 |
| 7 Mar 2003 | HKD | 15.75 | 16 | 15.75 | 15.95 | 14.875 | 0.0 (0.0%) | 2,411,885 |
| 6 Mar 2003 | HKD | 16.2 | 16.35 | 15.9 | 15.95 | 14.875 | -0.25 (-1.54%) | 2,651,053 |
| 5 Mar 2003 | HKD | 16.4 | 16.4 | 16.1 | 16.2 | 15.1082 | -0.301 (-1.82%) | 2,540,124 |
| 4 Mar 2003 | HKD | 16.55 | 16.6 | 16.4 | 16.501 | 15.3889 | -0.049 (-0.30%) | 3,352,738 |
| 3 Mar 2003 | HKD | 15.8 | 16.65 | 15.8 | 16.55 | 15.4346 | +0.55 (+3.44%) | 4,861,368 |
| 28 Feb 2003 | HKD | 15.95 | 16.1 | 15.95 | 16 | 14.9217 | +0.1 (+0.63%) | 1,455,692 |
| 27 Feb 2003 | HKD | 15.65 | 16 | 15.6 | 15.9 | 14.8284 | +0.2 (+1.27%) | 2,916,747 |
| 26 Feb 2003 | HKD | 15.75 | 15.85 | 15.6 | 15.7 | 14.6419 | 0.0 (0.0%) | 4,753,000 |
| 25 Feb 2003 | HKD | 15.95 | 15.95 | 15.6 | 15.7 | 14.6419 | -0.3 (-1.88%) | 3,641,000 |
| 24 Feb 2003 | HKD | 16.1 | 16.1 | 16 | 16 | 14.9217 | 0.0 (0.0%) | 1,802,522 |
| 21 Feb 2003 | HKD | 16.1 | 16.2 | 15.9 | 16 | 14.9217 | -0.15 (-0.93%) | 3,272,303 |
