| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | HKD | 0.234 | 0.28 | 0.234 | 0.265 | 522.8378 | +0.033 (+14.22%) | 35,987 |
| 20 Aug 2003 | HKD | 0.23 | 0.238 | 0.228 | 0.232 | 457.7297 | +0.007 (+3.11%) | 4,476 |
| 19 Aug 2003 | HKD | 0.244 | 0.248 | 0.223 | 0.225 | 443.9189 | -0.015 (-6.25%) | 5,549 |
| 18 Aug 2003 | HKD | 0.223 | 0.245 | 0.223 | 0.24 | 473.5135 | +0.017 (+7.62%) | 8,014 |
| 15 Aug 2003 | HKD | 0.225 | 0.227 | 0.221 | 0.223 | 439.973 | -0.007 (-3.04%) | 1,531 |
| 14 Aug 2003 | HKD | 0.226 | 0.237 | 0.22 | 0.23 | 453.7838 | +0.002 (+0.88%) | 5,718 |
| 13 Aug 2003 | HKD | 0.216 | 0.24 | 0.216 | 0.228 | 449.8378 | +0.013 (+6.05%) | 4,200 |
| 12 Aug 2003 | HKD | 0.221 | 0.222 | 0.21 | 0.215 | 424.1892 | -0.005 (-2.27%) | 1,009 |
| 11 Aug 2003 | HKD | 0.21 | 0.22 | 0.2 | 0.22 | 434.0541 | +0.01 (+4.76%) | 1,446 |
| 8 Aug 2003 | HKD | 0.219 | 0.219 | 0.208 | 0.21 | 414.3243 | -0.005 (-2.33%) | 852 |
| 7 Aug 2003 | HKD | 0.214 | 0.216 | 0.214 | 0.215 | 424.1892 | -0.003 (-1.38%) | 938 |
| 6 Aug 2003 | HKD | 0.221 | 0.222 | 0.216 | 0.218 | 430.1081 | -0.01 (-4.39%) | 1,375 |
| 5 Aug 2003 | HKD | 0.223 | 0.233 | 0.223 | 0.228 | 449.8378 | +0.003 (+1.33%) | 1,450 |
| 4 Aug 2003 | HKD | 0.228 | 0.228 | 0.22 | 0.225 | 443.9189 | -0.004 (-1.75%) | 1,364 |
| 1 Aug 2003 | HKD | 0.232 | 0.232 | 0.225 | 0.229 | 451.8108 | -0.002 (-0.87%) | 1,434 |
| 31 Jul 2003 | HKD | 0.225 | 0.233 | 0.225 | 0.231 | 455.7568 | +0.006 (+2.67%) | 1,185 |
| 30 Jul 2003 | HKD | 0.233 | 0.237 | 0.223 | 0.225 | 443.9189 | -0.008 (-3.43%) | 1,874 |
| 29 Jul 2003 | HKD | 0.233 | 0.237 | 0.228 | 0.233 | 459.7027 | -0.004 (-1.69%) | 1,861 |
| 28 Jul 2003 | HKD | 0.221 | 0.245 | 0.221 | 0.237 | 467.5946 | +0.017 (+7.73%) | 7,710 |
| 25 Jul 2003 | HKD | 0.224 | 0.226 | 0.218 | 0.22 | 434.0541 | -0.004 (-1.79%) | 1,766 |
| 24 Jul 2003 | HKD | 0.21 | 0.23 | 0.21 | 0.224 | 441.9459 | +0.014 (+6.67%) | 3,826 |
| 23 Jul 2003 | HKD | 0.232 | 0.234 | 0.21 | 0.21 | 414.3243 | -0.019 (-8.30%) | 3,104 |
| 22 Jul 2003 | HKD | 0.233 | 0.235 | 0.223 | 0.229 | 451.8108 | -0.008 (-3.38%) | 2,686 |
| 21 Jul 2003 | HKD | 0.245 | 0.249 | 0.231 | 0.237 | 467.5946 | -0.001 (-0.42%) | 4,399 |
| 18 Jul 2003 | HKD | 0.22 | 0.243 | 0.22 | 0.238 | 469.5676 | +0.018 (+8.18%) | 7,084 |
| 17 Jul 2003 | HKD | 0.25 | 0.25 | 0.214 | 0.22 | 434.0541 | -0.03 (-12%) | 8,819 |
| 16 Jul 2003 | HKD | 0.247 | 0.26 | 0.235 | 0.25 | 493.2432 | +0.01 (+4.17%) | 20,901 |
| 15 Jul 2003 | HKD | 0.25 | 0.255 | 0.234 | 0.24 | 473.5135 | -0.004 (-1.64%) | 20,573 |
| 14 Jul 2003 | HKD | 0.185 | 0.25 | 0.185 | 0.244 | 481.4054 | +0.062 (+34.07%) | 39,912 |
| 11 Jul 2003 | HKD | 0.178 | 0.183 | 0.173 | 0.182 | 359.0811 | -0.002 (-1.09%) | 6,591 |
