| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 434.0541 | +0.005 (+2.33%) | 0 |
| 24 Dec 2003 | HKD | 0.211 | 0.215 | 0.211 | 0.215 | 424.1892 | +0.004 (+1.90%) | 75 |
| 23 Dec 2003 | HKD | 0.21 | 0.215 | 0.21 | 0.211 | 416.2973 | +0.001 (+0.48%) | 289 |
| 22 Dec 2003 | HKD | 0.21 | 0.22 | 0.21 | 0.21 | 414.3243 | -0.01 (-4.55%) | 202 |
| 19 Dec 2003 | HKD | 0.218 | 0.22 | 0.21 | 0.22 | 434.0541 | +0.005 (+2.33%) | 269 |
| 18 Dec 2003 | HKD | 0.22 | 0.22 | 0.208 | 0.215 | 424.1892 | -0.007 (-3.15%) | 1,237 |
| 17 Dec 2003 | HKD | 0.229 | 0.229 | 0.22 | 0.222 | 438 | -0.007 (-3.06%) | 310 |
| 16 Dec 2003 | HKD | 0.222 | 0.229 | 0.222 | 0.229 | 451.8108 | +0.001 (+0.44%) | 323 |
| 15 Dec 2003 | HKD | 0.24 | 0.24 | 0.228 | 0.228 | 449.8378 | -0.012 (-5.00%) | 168 |
| 12 Dec 2003 | HKD | 0.235 | 0.24 | 0.235 | 0.24 | 473.5135 | +0.005 (+2.13%) | 436 |
| 11 Dec 2003 | HKD | 0.228 | 0.24 | 0.228 | 0.235 | 463.6486 | +0.007 (+3.07%) | 883 |
| 10 Dec 2003 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 449.8378 | -0.003 (-1.30%) | 25 |
| 9 Dec 2003 | HKD | 0.235 | 0.236 | 0.231 | 0.231 | 455.7568 | +0.002 (+0.87%) | 458 |
| 8 Dec 2003 | HKD | 0.229 | 0.235 | 0.229 | 0.229 | 451.8108 | -0.004 (-1.72%) | 30 |
| 5 Dec 2003 | HKD | 0.235 | 0.235 | 0.232 | 0.233 | 459.7027 | -0.007 (-2.92%) | 177 |
| 4 Dec 2003 | HKD | 0.24 | 0.244 | 0.235 | 0.24 | 473.5135 | -0.001 (-0.41%) | 213 |
| 3 Dec 2003 | HKD | 0.241 | 0.242 | 0.241 | 0.241 | 475.4865 | -0.004 (-1.63%) | 253 |
| 2 Dec 2003 | HKD | 0.255 | 0.255 | 0.245 | 0.245 | 483.3784 | -0.003 (-1.21%) | 1,413 |
| 1 Dec 2003 | HKD | 0.244 | 0.25 | 0.24 | 0.248 | 489.2973 | +0.008 (+3.33%) | 889 |
| 28 Nov 2003 | HKD | 0.236 | 0.24 | 0.236 | 0.24 | 473.5135 | +0.01 (+4.35%) | 670 |
| 27 Nov 2003 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 453.7838 | 0.0 (0.0%) | 101 |
| 26 Nov 2003 | HKD | 0.235 | 0.235 | 0.22 | 0.23 | 453.7838 | -0.01 (-4.17%) | 774 |
| 25 Nov 2003 | HKD | 0.233 | 0.24 | 0.233 | 0.24 | 473.5135 | +0.011 (+4.80%) | 208 |
| 24 Nov 2003 | HKD | 0.228 | 0.235 | 0.224 | 0.229 | 451.8108 | 0.0 (0.0%) | 781 |
| 21 Nov 2003 | HKD | 0.23 | 0.23 | 0.223 | 0.229 | 451.8108 | -0.009 (-3.78%) | 982 |
| 20 Nov 2003 | HKD | 0.24 | 0.24 | 0.238 | 0.238 | 469.5676 | -0.01 (-4.03%) | 243 |
| 19 Nov 2003 | HKD | 0.25 | 0.25 | 0.24 | 0.248 | 489.2973 | -0.007 (-2.75%) | 855 |
| 18 Nov 2003 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 503.1081 | 0.0 (0.0%) | 542 |
| 17 Nov 2003 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 503.1081 | -0.01 (-3.77%) | 1,075 |
| 14 Nov 2003 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 522.8378 | 0.0 (0.0%) | 213 |
