| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | HKD | 97 | 97 | 96.5 | 96.5 | 88.6477 | -0.25 (-0.26%) | 8,542,257 |
| 18 Jun 2003 | HKD | 97.5 | 97.5 | 96.75 | 96.75 | 88.8774 | -0.25 (-0.26%) | 10,681,281 |
| 17 Jun 2003 | HKD | 96.75 | 97 | 96.5 | 97 | 89.107 | +1.5 (+1.57%) | 10,287,100 |
| 16 Jun 2003 | HKD | 94.75 | 95.5 | 94.75 | 95.5 | 87.7291 | +0.5 (+0.53%) | 6,086,250 |
| 13 Jun 2003 | HKD | 95 | 95.5 | 94.5 | 95 | 87.2698 | 0.0 (0.0%) | 11,879,670 |
| 12 Jun 2003 | HKD | 94.25 | 95 | 94.25 | 95 | 87.2698 | +1.5 (+1.60%) | 12,150,129 |
| 11 Jun 2003 | HKD | 93.75 | 94 | 93.25 | 93.5 | 85.8918 | -0.5 (-0.53%) | 13,797,703 |
| 10 Jun 2003 | HKD | 94 | 94.25 | 93.5 | 94 | 86.3511 | -1 (-1.05%) | 12,884,970 |
| 9 Jun 2003 | HKD | 94.75 | 95 | 94.25 | 95 | 87.2698 | +0.75 (+0.80%) | 9,031,872 |
| 6 Jun 2003 | HKD | 94 | 94.5 | 93.5 | 94.25 | 86.5808 | +0.5 (+0.53%) | 11,775,551 |
| 5 Jun 2003 | HKD | 93.75 | 94 | 93.5 | 93.75 | 86.1215 | +0.75 (+0.81%) | 7,783,271 |
| 4 Jun 2003 | HKD | 93 | 93 | 93 | 93 | 85.4325 | 0.0 (0.0%) | 0 |
| 3 Jun 2003 | HKD | 93.25 | 93.5 | 92.75 | 93 | 85.4325 | 0.0 (0.0%) | 9,152,881 |
| 2 Jun 2003 | HKD | 93.25 | 93.5 | 93 | 93 | 85.4325 | -0.25 (-0.27%) | 7,231,245 |
| 30 May 2003 | HKD | 93 | 93.5 | 92.75 | 93.25 | 85.6622 | 0.0 (0.0%) | 7,471,207 |
| 29 May 2003 | HKD | 93 | 93.5 | 92.75 | 93.25 | 85.6622 | +0.5 (+0.54%) | 13,993,648 |
| 28 May 2003 | HKD | 92.25 | 92.75 | 92 | 92.75 | 85.2028 | +1.75 (+1.92%) | 18,512,856 |
| 27 May 2003 | HKD | 91.5 | 91.5 | 90.75 | 91 | 83.5952 | -0.5 (-0.55%) | 9,073,637 |
| 26 May 2003 | HKD | 91 | 91.75 | 90.75 | 91.5 | 84.0546 | +1 (+1.10%) | 7,445,050 |
| 23 May 2003 | HKD | 89.75 | 90.75 | 89.75 | 90.5 | 83.1359 | +1.25 (+1.40%) | 12,195,574 |
| 22 May 2003 | HKD | 89 | 89.75 | 89 | 89.25 | 81.9876 | -0.25 (-0.28%) | 5,849,862 |
| 21 May 2003 | HKD | 89.5 | 89.75 | 89.25 | 89.5 | 82.2173 | +0.5 (+0.56%) | 5,042,871 |
| 20 May 2003 | HKD | 88.75 | 89.25 | 88.5 | 89 | 81.758 | -1 (-1.11%) | 10,388,395 |
| 19 May 2003 | HKD | 89.75 | 90 | 89.5 | 90 | 82.6766 | +0.75 (+0.84%) | 9,060,767 |
| 16 May 2003 | HKD | 90 | 90 | 88.75 | 89.25 | 81.9876 | -0.5 (-0.56%) | 11,537,726 |
| 15 May 2003 | HKD | 89.25 | 90 | 89 | 89.75 | 82.447 | +0.5 (+0.56%) | 10,607,450 |
| 14 May 2003 | HKD | 88.5 | 89.25 | 88.5 | 89.25 | 81.9876 | +0.75 (+0.85%) | 11,103,564 |
| 13 May 2003 | HKD | 89.25 | 89.25 | 88.25 | 88.5 | 81.2987 | -0.5 (-0.56%) | 10,017,937 |
| 12 May 2003 | HKD | 89.75 | 90 | 89 | 89 | 81.758 | -0.25 (-0.28%) | 13,761,921 |
| 9 May 2003 | HKD | 88 | 89.25 | 87.5 | 89.25 | 81.9876 | +2.25 (+2.59%) | 25,027,460 |
