| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2003 | HKD | 30.6 | 30.8 | 30.5 | 30.7 | 30.7 | +0.2 (+0.66%) | 2,189,500 |
| 14 May 2003 | HKD | 30.4 | 30.7 | 30.4 | 30.5 | 30.5 | 0.0 (0.0%) | 1,904,446 |
| 13 May 2003 | HKD | 31 | 31 | 30.3 | 30.5 | 30.5 | -0.2 (-0.65%) | 1,975,777 |
| 12 May 2003 | HKD | 30.6 | 30.9 | 30.6 | 30.7 | 30.7 | +0.1 (+0.33%) | 2,133,675 |
| 9 May 2003 | HKD | 30.1 | 30.6 | 30.1 | 30.6 | 30.6 | +0.6 (+2%) | 2,185,342 |
| 8 May 2003 | HKD | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 0 |
| 7 May 2003 | HKD | 30.4 | 30.4 | 29.95 | 30 | 30 | -0.5 (-1.64%) | 3,296,496 |
| 6 May 2003 | HKD | 30.5 | 30.5 | 30.3 | 30.5 | 30.5 | -1 (-3.17%) | 2,462,407 |
| 5 May 2003 | HKD | 31.5 | 31.6 | 31.4 | 31.5 | 31.5 | +0.1 (+0.32%) | 2,856,127 |
| 2 May 2003 | HKD | 31.3 | 31.4 | 31.3 | 31.4 | 31.4 | -0.1 (-0.32%) | 3,790,525 |
| 1 May 2003 | HKD | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 31.6 | 31.7 | 31.2 | 31.5 | 31.5 | -0.1 (-0.32%) | 2,233,606 |
| 29 Apr 2003 | HKD | 31.4 | 31.6 | 31.2 | 31.6 | 31.6 | +0.6 (+1.94%) | 2,340,392 |
| 28 Apr 2003 | HKD | 31.3 | 31.4 | 31 | 31 | 31 | -0.1 (-0.32%) | 1,814,776 |
| 25 Apr 2003 | HKD | 31.2 | 31.4 | 31.1 | 31.1 | 31.1 | -0.3 (-0.96%) | 2,455,135 |
| 24 Apr 2003 | HKD | 31.4 | 31.5 | 31.1 | 31.4 | 31.4 | 0.0 (0.0%) | 2,147,337 |
| 23 Apr 2003 | HKD | 31.5 | 31.6 | 31 | 31.4 | 31.4 | +0.3 (+0.96%) | 3,806,654 |
| 22 Apr 2003 | HKD | 31.2 | 31.3 | 30.8 | 31.1 | 31.1 | +0.1 (+0.32%) | 1,243,093 |
| 21 Apr 2003 | HKD | 31 | 31 | 31 | 31 | 31 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 31 | 31 | 31 | 31 | 31 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | HKD | 30.9 | 31.1 | 30.8 | 31 | 31 | 0.0 (0.0%) | 1,366,250 |
| 16 Apr 2003 | HKD | 31.5 | 31.5 | 30.9 | 31 | 31 | -0.5 (-1.59%) | 1,790,048 |
| 15 Apr 2003 | HKD | 31.4 | 31.5 | 31.2 | 31.5 | 31.5 | +0.2 (+0.64%) | 2,663,665 |
| 14 Apr 2003 | HKD | 31.4 | 31.4 | 30.9 | 31.3 | 31.3 | +0.1 (+0.32%) | 1,574,800 |
| 11 Apr 2003 | HKD | 31.1 | 31.3 | 31 | 31.2 | 31.2 | +0.2 (+0.65%) | 2,490,902 |
| 10 Apr 2003 | HKD | 30.5 | 31.3 | 30.5 | 31 | 31 | +0.5 (+1.64%) | 5,675,381 |
| 9 Apr 2003 | HKD | 31 | 31 | 30.4 | 30.5 | 30.5 | -0.4 (-1.29%) | 5,307,304 |
| 8 Apr 2003 | HKD | 31.2 | 31.2 | 30.7 | 30.9 | 30.9 | -0.5 (-1.59%) | 4,488,500 |
| 7 Apr 2003 | HKD | 31.1 | 31.4 | 30.7 | 31.4 | 31.4 | +0.5 (+1.62%) | 3,723,642 |
| 4 Apr 2003 | HKD | 30.9 | 31.5 | 30.9 | 30.9 | 30.9 | +0.1 (+0.32%) | 3,686,683 |
