| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2003 | HKD | 31 | 31 | 30.8 | 30.8 | 30.8 | -0.1 (-0.32%) | 3,285,989 |
| 26 Jun 2003 | HKD | 30.7 | 30.9 | 30.6 | 30.9 | 30.9 | +0.3 (+0.98%) | 3,285,220 |
| 25 Jun 2003 | HKD | 30.7 | 30.8 | 30.6 | 30.6 | 30.6 | -0.2 (-0.65%) | 3,497,700 |
| 24 Jun 2003 | HKD | 30.6 | 30.9 | 30.5 | 30.8 | 30.8 | +0.2 (+0.65%) | 5,149,303 |
| 23 Jun 2003 | HKD | 31 | 31 | 30.6 | 30.6 | 30.6 | -0.3 (-0.97%) | 4,783,717 |
| 20 Jun 2003 | HKD | 31.1 | 31.2 | 30.8 | 30.9 | 30.9 | -0.2 (-0.64%) | 3,928,136 |
| 19 Jun 2003 | HKD | 31.2 | 31.4 | 31.1 | 31.1 | 31.1 | -0.1 (-0.32%) | 4,287,058 |
| 18 Jun 2003 | HKD | 31.3 | 31.4 | 31 | 31.2 | 31.2 | -0.1 (-0.32%) | 5,040,120 |
| 17 Jun 2003 | HKD | 31.5 | 31.5 | 31.3 | 31.3 | 31.3 | -0.1 (-0.32%) | 3,983,758 |
| 16 Jun 2003 | HKD | 31.4 | 31.4 | 31.1 | 31.4 | 31.4 | +0.1 (+0.32%) | 1,862,500 |
| 13 Jun 2003 | HKD | 31.4 | 31.5 | 31 | 31.3 | 31.3 | +0.1 (+0.32%) | 4,818,169 |
| 12 Jun 2003 | HKD | 31.3 | 31.5 | 31.1 | 31.2 | 31.2 | -0.1 (-0.32%) | 2,521,000 |
| 11 Jun 2003 | HKD | 31.2 | 31.4 | 31.2 | 31.3 | 31.3 | +0.1 (+0.32%) | 3,868,580 |
| 10 Jun 2003 | HKD | 31 | 31.3 | 31 | 31.2 | 31.2 | +0.2 (+0.65%) | 3,043,596 |
| 9 Jun 2003 | HKD | 30.6 | 31 | 30.5 | 31 | 31 | +0.5 (+1.64%) | 1,359,049 |
| 6 Jun 2003 | HKD | 30.5 | 30.9 | 30.5 | 30.5 | 30.5 | +0.1 (+0.33%) | 3,160,677 |
| 5 Jun 2003 | HKD | 31 | 31 | 30.3 | 30.4 | 30.4 | -0.5 (-1.62%) | 8,751,397 |
| 4 Jun 2003 | HKD | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 3 Jun 2003 | HKD | 31.4 | 31.4 | 30.9 | 30.9 | 30.9 | -0.5 (-1.59%) | 4,070,990 |
| 2 Jun 2003 | HKD | 31.1 | 31.5 | 31 | 31.4 | 31.4 | +0.3 (+0.96%) | 4,071,132 |
| 30 May 2003 | HKD | 31.1 | 31.4 | 31 | 31.1 | 31.1 | -0.3 (-0.96%) | 2,630,700 |
| 29 May 2003 | HKD | 31.2 | 31.4 | 31.1 | 31.4 | 31.4 | +0.2 (+0.64%) | 1,864,700 |
| 28 May 2003 | HKD | 31.5 | 31.6 | 31.2 | 31.2 | 31.2 | -0.3 (-0.95%) | 1,763,541 |
| 27 May 2003 | HKD | 31.4 | 31.6 | 31.3 | 31.5 | 31.5 | 0.0 (0.0%) | 2,595,569 |
| 26 May 2003 | HKD | 31.4 | 31.7 | 31.2 | 31.5 | 31.5 | +0.1 (+0.32%) | 2,415,845 |
| 23 May 2003 | HKD | 31.1 | 31.5 | 31.1 | 31.4 | 31.4 | +0.3 (+0.96%) | 2,703,746 |
| 22 May 2003 | HKD | 30.9 | 31.2 | 30.9 | 31.1 | 31.1 | +0.2 (+0.65%) | 2,393,062 |
| 21 May 2003 | HKD | 31 | 31 | 30.6 | 30.9 | 30.9 | +0.1 (+0.32%) | 2,677,945 |
| 20 May 2003 | HKD | 30.4 | 31 | 30.4 | 30.8 | 30.8 | +0.5 (+1.65%) | 4,162,347 |
| 19 May 2003 | HKD | 30.6 | 30.6 | 30.2 | 30.3 | 30.3 | 0.0 (0.0%) | 2,081,882 |
