| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | HKD | 0.141 | 0.142 | 0.128 | 0.136 | 268.3243 | +0.002 (+1.49%) | 1,157 |
| 28 May 2003 | HKD | 0.138 | 0.142 | 0.133 | 0.134 | 264.3784 | +0.001 (+0.75%) | 975 |
| 27 May 2003 | HKD | 0.138 | 0.138 | 0.13 | 0.133 | 262.4054 | -0.006 (-4.32%) | 804 |
| 26 May 2003 | HKD | 0.144 | 0.148 | 0.139 | 0.139 | 274.2432 | +0.001 (+0.72%) | 3,429 |
| 23 May 2003 | HKD | 0.132 | 0.138 | 0.126 | 0.138 | 272.2703 | +0.01 (+7.81%) | 1,551 |
| 22 May 2003 | HKD | 0.128 | 0.13 | 0.125 | 0.128 | 252.5405 | +0.003 (+2.40%) | 523 |
| 21 May 2003 | HKD | 0.125 | 0.128 | 0.124 | 0.125 | 246.6216 | -0.003 (-2.34%) | 162 |
| 20 May 2003 | HKD | 0.129 | 0.129 | 0.125 | 0.128 | 252.5405 | -0.001 (-0.78%) | 621 |
| 19 May 2003 | HKD | 0.125 | 0.132 | 0.125 | 0.129 | 254.5135 | +0.004 (+3.20%) | 1,416 |
| 16 May 2003 | HKD | 0.121 | 0.128 | 0.121 | 0.125 | 246.6216 | +0.004 (+3.31%) | 992 |
| 15 May 2003 | HKD | 0.123 | 0.123 | 0.121 | 0.121 | 238.7297 | -0.002 (-1.63%) | 390 |
| 14 May 2003 | HKD | 0.125 | 0.125 | 0.12 | 0.123 | 242.6757 | -0.002 (-1.60%) | 1,064 |
| 13 May 2003 | HKD | 0.122 | 0.135 | 0.122 | 0.125 | 246.6216 | +0.005 (+4.17%) | 3,700 |
| 12 May 2003 | HKD | 0.112 | 0.12 | 0.112 | 0.12 | 236.7568 | +0.005 (+4.35%) | 521 |
| 9 May 2003 | HKD | 0.114 | 0.119 | 0.114 | 0.115 | 226.8919 | -0.005 (-4.17%) | 603 |
| 8 May 2003 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 236.7568 | +0.005 (+4.35%) | 0 |
| 7 May 2003 | HKD | 0.106 | 0.115 | 0.106 | 0.115 | 226.8919 | +0.001 (+0.88%) | 225 |
| 6 May 2003 | HKD | 0.118 | 0.126 | 0.114 | 0.114 | 224.9189 | -0.004 (-3.39%) | 2,472 |
| 5 May 2003 | HKD | 0.104 | 0.118 | 0.103 | 0.118 | 232.8108 | +0.015 (+14.56%) | 4,619 |
| 2 May 2003 | HKD | 0.092 | 0.103 | 0.09 | 0.103 | 203.2162 | +0.013 (+14.44%) | 1,619 |
| 1 May 2003 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 177.5676 | +0.002 (+2.27%) | 0 |
| 30 Apr 2003 | HKD | 0.091 | 0.093 | 0.086 | 0.088 | 173.6216 | -0.005 (-5.38%) | 597 |
| 29 Apr 2003 | HKD | 0.089 | 0.095 | 0.089 | 0.093 | 183.4865 | +0.009 (+10.71%) | 369 |
| 28 Apr 2003 | HKD | 0.084 | 0.085 | 0.084 | 0.084 | 165.7297 | +0.001 (+1.20%) | 896 |
| 25 Apr 2003 | HKD | 0.072 | 0.084 | 0.072 | 0.083 | 163.7568 | +0.001 (+1.22%) | 388 |
| 24 Apr 2003 | HKD | 0.08 | 0.083 | 0.077 | 0.082 | 161.7838 | -0.006 (-6.82%) | 204 |
| 23 Apr 2003 | HKD | 0.095 | 0.095 | 0.084 | 0.088 | 173.6216 | -0.007 (-7.37%) | 820 |
| 22 Apr 2003 | HKD | 0.094 | 0.1 | 0.088 | 0.095 | 187.4324 | -0.005 (-5%) | 6,359 |
| 21 Apr 2003 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 197.2973 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 197.2973 | -0.002 (-1.96%) | 0 |
