| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 8 May 2003 | HKD | 87 | 87 | 87 | 87 | 79.9207 | 0.0 (0.0%) | 0 |
| 7 May 2003 | HKD | 87.25 | 87.5 | 86.75 | 87 | 79.9207 | +0.75 (+0.87%) | 15,871,321 |
| 6 May 2003 | HKD | 86.25 | 86.5 | 85.75 | 86.25 | 79.2318 | 0.0 (0.0%) | 8,337,235 |
| 5 May 2003 | HKD | 86.5 | 86.75 | 86 | 86.25 | 79.2318 | +0.75 (+0.88%) | 9,089,590 |
| 2 May 2003 | HKD | 84.75 | 85.5 | 84.75 | 85.5 | 78.5428 | +0.25 (+0.29%) | 11,028,037 |
| 1 May 2003 | HKD | 85.25 | 85.25 | 85.25 | 85.25 | 78.3131 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 85 | 85.25 | 84.5 | 85.25 | 78.3131 | +0.75 (+0.89%) | 24,836,971 |
| 29 Apr 2003 | HKD | 82.75 | 84.5 | 82.75 | 84.5 | 77.6242 | +3 (+3.68%) | 22,386,242 |
| 28 Apr 2003 | HKD | 81 | 81.75 | 80.75 | 81.5 | 74.8683 | -0.25 (-0.31%) | 12,576,792 |
| 25 Apr 2003 | HKD | 82 | 82.25 | 81.5 | 81.75 | 75.0979 | -1 (-1.21%) | 14,716,698 |
| 24 Apr 2003 | HKD | 83.25 | 83.5 | 82.5 | 82.75 | 76.0165 | -1 (-1.19%) | 8,738,216 |
| 23 Apr 2003 | HKD | 84 | 84 | 83.5 | 83.75 | 76.9352 | +0.75 (+0.90%) | 11,843,897 |
| 22 Apr 2003 | HKD | 83 | 83.25 | 82.75 | 83 | 76.2462 | -0.25 (-0.30%) | 7,038,601 |
| 21 Apr 2003 | HKD | 83.25 | 83.25 | 83.25 | 83.25 | 76.4759 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 83.25 | 83.25 | 83.25 | 83.25 | 76.4759 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | HKD | 83.5 | 83.5 | 83 | 83.25 | 76.4759 | -0.75 (-0.89%) | 8,218,033 |
| 16 Apr 2003 | HKD | 83.5 | 84.25 | 83.25 | 84 | 77.1648 | +0.75 (+0.90%) | 10,861,822 |
| 15 Apr 2003 | HKD | 83 | 83.5 | 82.75 | 83.25 | 76.4759 | +0.75 (+0.91%) | 10,709,294 |
| 14 Apr 2003 | HKD | 82.75 | 82.75 | 82 | 82.5 | 75.7869 | -0.5 (-0.60%) | 7,268,476 |
| 11 Apr 2003 | HKD | 82.75 | 83 | 82.5 | 83 | 76.2462 | +0.25 (+0.30%) | 8,252,866 |
| 10 Apr 2003 | HKD | 82.5 | 83 | 82.25 | 82.75 | 76.0165 | -0.25 (-0.30%) | 8,899,625 |
