| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | HKD | 5.6 | 5.7 | 5.45 | 5.55 | 5.55 | -0.2 (-3.48%) | 780,000 |
| 22 Oct 2003 | HKD | 5.9 | 5.9 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 3,914,000 |
| 21 Oct 2003 | HKD | 5.6 | 5.8 | 5.55 | 5.8 | 5.8 | +0.2 (+3.57%) | 2,907,000 |
| 20 Oct 2003 | HKD | 5.45 | 5.6 | 5.45 | 5.6 | 5.6 | +0.15 (+2.75%) | 1,362,000 |
| 17 Oct 2003 | HKD | 5.4 | 5.5 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 624,833 |
| 16 Oct 2003 | HKD | 5.4 | 5.45 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 1,622,000 |
| 15 Oct 2003 | HKD | 5.25 | 5.45 | 5.25 | 5.4 | 5.4 | +0.15 (+2.86%) | 635,600 |
| 14 Oct 2003 | HKD | 5.35 | 5.5 | 5.1 | 5.25 | 5.25 | -0.05 (-0.94%) | 1,165,466 |
| 13 Oct 2003 | HKD | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.2 (-3.64%) | 638,000 |
| 10 Oct 2003 | HKD | 5.5 | 5.55 | 5.45 | 5.5 | 5.5 | -0.1 (-1.79%) | 1,348,000 |
| 9 Oct 2003 | HKD | 5.5 | 5.6 | 5.4 | 5.6 | 5.6 | +0.05 (+0.90%) | 252,200 |
| 8 Oct 2003 | HKD | 5.7 | 5.7 | 5.5 | 5.55 | 5.55 | -0.15 (-2.63%) | 956,000 |
| 7 Oct 2003 | HKD | 5.65 | 5.7 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 848,000 |
| 6 Oct 2003 | HKD | 5.8 | 5.85 | 5.65 | 5.7 | 5.7 | -0.15 (-2.56%) | 3,014,400 |
| 3 Oct 2003 | HKD | 5.95 | 6 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 2,102,666 |
| 2 Oct 2003 | HKD | 5.55 | 6.05 | 5.55 | 5.95 | 5.95 | +0.4 (+7.21%) | 6,388,000 |
| 1 Oct 2003 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 5.2 | 5.6 | 5.2 | 5.55 | 5.55 | +0.25 (+4.72%) | 5,237,000 |
| 29 Sep 2003 | HKD | 5.35 | 5.4 | 5.25 | 5.3 | 5.3 | -0.1 (-1.85%) | 1,250,600 |
| 26 Sep 2003 | HKD | 5.6 | 5.6 | 5.35 | 5.4 | 5.4 | -0.2 (-3.57%) | 2,321,308 |
| 25 Sep 2003 | HKD | 5.45 | 5.6 | 5.15 | 5.6 | 5.6 | +0.1 (+1.82%) | 6,937,333 |
| 24 Sep 2003 | HKD | 4.9 | 5.5 | 4.9 | 5.5 | 5.5 | +0.8 (+17.02%) | 10,116,440 |
| 23 Sep 2003 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
| 22 Sep 2003 | HKD | 4.6 | 4.725 | 4.6 | 4.7 | 4.7 | +0.1 (+2.17%) | 1,560,000 |
| 19 Sep 2003 | HKD | 4.6 | 4.625 | 4.6 | 4.6 | 4.6 | -0.025 (-0.54%) | 1,885,000 |
| 18 Sep 2003 | HKD | 4.6 | 4.625 | 4.6 | 4.625 | 4.625 | 0.0 (0.0%) | 378,000 |
| 17 Sep 2003 | HKD | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 0.0 (0.0%) | 502,000 |
| 16 Sep 2003 | HKD | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 0.0 (0.0%) | 340,000 |
| 15 Sep 2003 | HKD | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | +0.025 (+0.54%) | 472,000 |
| 12 Sep 2003 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
