| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2003 | HKD | 30 | 30.1 | 29.95 | 30.1 | 30.1 | 0.0 (0.0%) | 5,324,688 |
| 29 Oct 2003 | HKD | 30.4 | 30.4 | 30.1 | 30.1 | 30.1 | -0.2 (-0.66%) | 4,368,950 |
| 28 Oct 2003 | HKD | 30.3 | 30.4 | 30.2 | 30.3 | 30.3 | 0.0 (0.0%) | 3,577,010 |
| 27 Oct 2003 | HKD | 30.1 | 30.3 | 30 | 30.3 | 30.3 | +0.35 (+1.17%) | 4,068,352 |
| 24 Oct 2003 | HKD | 30 | 30 | 29.9 | 29.95 | 29.95 | 0.0 (0.0%) | 3,024,100 |
| 23 Oct 2003 | HKD | 30.1 | 30.2 | 29.9 | 29.95 | 29.95 | -0.15 (-0.50%) | 5,291,923 |
| 22 Oct 2003 | HKD | 30.1 | 30.2 | 30 | 30.1 | 30.1 | 0.0 (0.0%) | 2,828,447 |
| 21 Oct 2003 | HKD | 30 | 30.2 | 30 | 30.1 | 30.1 | +0.1 (+0.33%) | 4,312,406 |
| 20 Oct 2003 | HKD | 30 | 30.2 | 30 | 30 | 30 | -0.1 (-0.33%) | 3,541,071 |
| 17 Oct 2003 | HKD | 30.2 | 30.2 | 29.95 | 30.1 | 30.1 | 0.0 (0.0%) | 3,998,700 |
| 16 Oct 2003 | HKD | 30.1 | 30.2 | 30 | 30.1 | 30.1 | -0.1 (-0.33%) | 6,043,867 |
| 15 Oct 2003 | HKD | 30 | 30.2 | 29.9 | 30.2 | 30.2 | +0.3 (+1.00%) | 5,075,121 |
| 14 Oct 2003 | HKD | 30 | 30 | 29.8 | 29.9 | 29.9 | +0.05 (+0.17%) | 9,120,185 |
| 13 Oct 2003 | HKD | 29.9 | 30 | 29.85 | 29.85 | 29.85 | 0.0 (0.0%) | 5,798,666 |
| 10 Oct 2003 | HKD | 29.9 | 29.9 | 29.85 | 29.85 | 29.85 | 0.0 (0.0%) | 4,892,289 |
| 9 Oct 2003 | HKD | 29.9 | 30 | 29.8 | 29.85 | 29.85 | -0.1 (-0.33%) | 6,978,220 |
| 8 Oct 2003 | HKD | 30 | 30.2 | 29.9 | 29.95 | 29.95 | -0.05 (-0.17%) | 6,441,300 |
| 7 Oct 2003 | HKD | 30.2 | 30.2 | 29.95 | 30 | 30 | -0.1 (-0.33%) | 11,316,414 |
| 6 Oct 2003 | HKD | 30.1 | 30.3 | 30.1 | 30.1 | 30.1 | +0.1 (+0.33%) | 6,890,543 |
| 3 Oct 2003 | HKD | 30.2 | 30.2 | 30 | 30 | 30 | -0.2 (-0.66%) | 4,816,130 |
| 2 Oct 2003 | HKD | 30.1 | 30.2 | 29.95 | 30.2 | 30.2 | +0.35 (+1.17%) | 7,038,720 |
| 1 Oct 2003 | HKD | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 29.85 | 30 | 29.8 | 29.85 | 29.85 | +0.05 (+0.17%) | 3,545,719 |
| 29 Sep 2003 | HKD | 30 | 30 | 29.8 | 29.8 | 29.8 | -0.15 (-0.50%) | 8,241,349 |
| 26 Sep 2003 | HKD | 30.1 | 30.1 | 29.95 | 29.95 | 29.95 | -0.05 (-0.17%) | 4,844,663 |
| 25 Sep 2003 | HKD | 30.2 | 30.3 | 30 | 30 | 30 | -0.2 (-0.66%) | 4,410,739 |
| 24 Sep 2003 | HKD | 30 | 30.2 | 29.95 | 30.2 | 30.2 | +0.25 (+0.83%) | 6,952,771 |
| 23 Sep 2003 | HKD | 30 | 30.1 | 29.85 | 29.95 | 29.95 | 0.0 (0.0%) | 4,734,113 |
| 22 Sep 2003 | HKD | 29.85 | 30 | 29.85 | 29.95 | 29.95 | +0.1 (+0.34%) | 4,386,902 |
| 19 Sep 2003 | HKD | 30.1 | 30.2 | 29.85 | 29.85 | 29.85 | -0.25 (-0.83%) | 11,464,483 |
