| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | HKD | 0.83 | 0.82 | 0.83 | 0.82 | 4.1 | 0.0 (0.0%) | 102,000 |
| 30 Jul 2003 | HKD | 0.85 | 0.82 | 0.85 | 0.82 | 4.1 | -0.2 (-4.65%) | 83,500 |
| 29 Jul 2003 | HKD | 0.86 | 0.85 | 0.85 | 0.86 | 4.3 | +0.05 (+1.18%) | 418,900 |
| 28 Jul 2003 | HKD | 0.85 | 0.83 | 0.83 | 0.85 | 4.25 | +0.05 (+1.19%) | 198,125 |
| 25 Jul 2003 | HKD | 0.84 | 0.83 | 0.83 | 0.84 | 4.2 | +0.05 (+1.20%) | 82,000 |
| 24 Jul 2003 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 4.15 | -0.05 (-1.19%) | 0 |
| 23 Jul 2003 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 4.2 | 0.0 (0.0%) | 42,000 |
| 22 Jul 2003 | HKD | 0.85 | 0.84 | 0.85 | 0.84 | 4.2 | -0.2 (-4.55%) | 273,010 |
| 21 Jul 2003 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 4.4 | 0.0 (0.0%) | 56,000 |
| 18 Jul 2003 | HKD | 0.88 | 0.85 | 0.85 | 0.88 | 4.4 | +0.15 (+3.53%) | 102,250 |
| 17 Jul 2003 | HKD | 0.87 | 0.85 | 0.87 | 0.85 | 4.25 | -0.25 (-5.56%) | 187,500 |
| 16 Jul 2003 | HKD | 0.94 | 0.9 | 0.94 | 0.9 | 4.5 | -0.1 (-2.17%) | 381,150 |
| 15 Jul 2003 | HKD | 0.93 | 0.89 | 0.89 | 0.92 | 4.6 | +0.2 (+4.55%) | 829,100 |
| 14 Jul 2003 | HKD | 0.88 | 0.85 | 0.85 | 0.88 | 4.4 | +0.05 (+1.15%) | 621,000 |
| 11 Jul 2003 | HKD | 0.87 | 0.82 | 0.82 | 0.87 | 4.35 | 0.0 (0.0%) | 98,000 |
| 10 Jul 2003 | HKD | 0.88 | 0.86 | 0.86 | 0.87 | 4.35 | -0.05 (-1.14%) | 125,750 |
| 9 Jul 2003 | HKD | 0.88 | 0.86 | 0.86 | 0.88 | 4.4 | +0.15 (+3.53%) | 308,750 |
| 8 Jul 2003 | HKD | 0.85 | 0.83 | 0.84 | 0.85 | 4.25 | +0.2 (+4.94%) | 164,000 |
| 7 Jul 2003 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 4.05 | 0.0 (0.0%) | 15,000 |
| 4 Jul 2003 | HKD | 0.82 | 0.81 | 0.82 | 0.81 | 4.05 | -0.15 (-3.57%) | 51,000 |
| 3 Jul 2003 | HKD | 0.85 | 0.83 | 0.85 | 0.84 | 4.2 | +0.15 (+3.70%) | 114,000 |
| 2 Jul 2003 | HKD | 0.83 | 0.81 | 0.83 | 0.81 | 4.05 | -0.05 (-1.22%) | 106,100 |
| 30 Jun 2003 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 4.1 | 0.0 (0.0%) | 48,000 |
| 27 Jun 2003 | HKD | 0.83 | 0.82 | 0.83 | 0.82 | 4.1 | 0.0 (0.0%) | 2,000 |
| 26 Jun 2003 | HKD | 0.82 | 0.81 | 0.81 | 0.82 | 4.1 | -0.05 (-1.20%) | 54,000 |
| 25 Jun 2003 | HKD | 0.83 | 0.82 | 0.82 | 0.83 | 4.15 | +0.15 (+3.75%) | 228,000 |
| 24 Jun 2003 | HKD | 0.82 | 0.8 | 0.82 | 0.8 | 4 | -0.1 (-2.44%) | 186,000 |
| 23 Jun 2003 | HKD | 0.84 | 0.82 | 0.84 | 0.82 | 4.1 | -0.15 (-3.53%) | 330,750 |
| 20 Jun 2003 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 4.25 | -0.05 (-1.16%) | 178,000 |
| 19 Jun 2003 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 4.3 | +0.05 (+1.18%) | 44,500 |
