| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2003 | HKD | 0.36 | 0.36 | 0.32 | 0.36 | 3.5855 | 0.0 (0.0%) | 485 |
| 2 Oct 2003 | HKD | 0.36 | 0.38 | 0.36 | 0.36 | 3.5855 | 0.0 (0.0%) | 95 |
| 1 Oct 2003 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.5855 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.5855 | 0.0 (0.0%) | 0 |
| 29 Sep 2003 | HKD | 0.36 | 0.4 | 0.36 | 0.36 | 3.5855 | 0.0 (0.0%) | 120 |
| 26 Sep 2003 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.5855 | 0.0 (0.0%) | 0 |
| 25 Sep 2003 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.5855 | 0.0 (0.0%) | 2,510 |
| 24 Sep 2003 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.5855 | 0.0 (0.0%) | 960 |
| 23 Sep 2003 | HKD | 0.36 | 0.36 | 0.34 | 0.36 | 3.5855 | 0.0 (0.0%) | 241 |
| 22 Sep 2003 | HKD | 0.36 | 0.36 | 0.34 | 0.36 | 3.5855 | 0.0 (0.0%) | 460 |
| 19 Sep 2003 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.5855 | -0.01 (-2.70%) | 13,090 |
| 18 Sep 2003 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 3.6851 | -0.02 (-5.13%) | 5,547 |
| 17 Sep 2003 | HKD | 0.37 | 0.39 | 0.35 | 0.39 | 3.8843 | -0.03 (-7.14%) | 7,457 |
| 16 Sep 2003 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.1831 | 0.0 (0.0%) | 0 |
| 15 Sep 2003 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 4.1831 | -0.01 (-2.33%) | 46,768 |
| 12 Sep 2003 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.2827 | +0.005 (+1.18%) | 0 |
| 11 Sep 2003 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 4.2329 | +0.015 (+3.66%) | 21,235 |
| 10 Sep 2003 | HKD | 0.42 | 0.42 | 0.395 | 0.41 | 4.0835 | -0.025 (-5.75%) | 20,953 |
| 9 Sep 2003 | HKD | 0.4 | 0.46 | 0.4 | 0.435 | 4.3325 | +0.035 (+8.75%) | 95,703 |
| 8 Sep 2003 | HKD | 0.34 | 0.4 | 0.34 | 0.4 | 3.9839 | +0.07 (+21.21%) | 50,465 |
| 5 Sep 2003 | HKD | 0.33 | 0.35 | 0.33 | 0.33 | 3.2867 | -0.015 (-4.35%) | 19,578 |
| 4 Sep 2003 | HKD | 0.325 | 0.35 | 0.325 | 0.345 | 3.4361 | +0.025 (+7.81%) | 36,508 |
| 3 Sep 2003 | HKD | 0.315 | 0.34 | 0.315 | 0.32 | 3.1871 | 0.0 (0.0%) | 1,506 |
| 2 Sep 2003 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.1871 | +0.005 (+1.59%) | 0 |
| 1 Sep 2003 | HKD | 0.315 | 0.34 | 0.315 | 0.315 | 3.1373 | +0.005 (+1.61%) | 1,370 |
| 29 Aug 2003 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 3.0876 | 0.0 (0.0%) | 12,826 |
| 28 Aug 2003 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 3.0876 | +0.01 (+3.33%) | 7,530 |
| 27 Aug 2003 | HKD | 0.27 | 0.31 | 0.27 | 0.3 | 2.988 | +0.03 (+11.11%) | 14,128 |
| 26 Aug 2003 | HKD | 0.27 | 0.31 | 0.27 | 0.27 | 2.6892 | 0.0 (0.0%) | 515 |
| 25 Aug 2003 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.6892 | -0.03 (-10.00%) | 2,008 |
