| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2003 | HKD | 1.6749 | 1.6998 | 1.65 | 1.6998 | 0.5272 | +0.025 (+1.49%) | 1,212,340 |
| 15 Oct 2003 | HKD | 1.6749 | 1.6749 | 1.6749 | 1.6749 | 0.5195 | 0.0 (0.0%) | 193,459 |
| 14 Oct 2003 | HKD | 1.6749 | 1.6749 | 1.6749 | 1.6749 | 0.5195 | 0.0 (0.0%) | 386,917 |
| 13 Oct 2003 | HKD | 1.7251 | 1.7251 | 1.6749 | 1.6749 | 0.5195 | -0.025 (-1.46%) | 451,403 |
| 10 Oct 2003 | HKD | 1.7251 | 1.8 | 1.65 | 1.6998 | 0.5272 | +0.075 (+4.59%) | 128,972 |
| 9 Oct 2003 | HKD | 1.7748 | 1.7748 | 1.6252 | 1.6252 | 0.504 | -0.125 (-7.14%) | 611,329 |
| 8 Oct 2003 | HKD | 1.7748 | 1.8 | 1.65 | 1.7501 | 0.5428 | -0.05 (-2.77%) | 95,440 |
| 7 Oct 2003 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 0.5583 | 0.0 (0.0%) | 549,422 |
| 6 Oct 2003 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 0.5583 | 0.0 (0.0%) | 193,459 |
| 3 Oct 2003 | HKD | 1.8 | 1.8 | 1.65 | 1.8 | 0.5583 | 0.0 (0.0%) | 51,589 |
| 2 Oct 2003 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 0.5583 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 0.5583 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 1.7501 | 1.8 | 1.7501 | 1.8 | 0.5583 | +0.05 (+2.85%) | 717,086 |
| 29 Sep 2003 | HKD | 1.7501 | 1.7501 | 1.7501 | 1.7501 | 0.5428 | 0.0 (0.0%) | 644,862 |
| 26 Sep 2003 | HKD | 1.7501 | 1.7501 | 1.7501 | 1.7501 | 0.5428 | 0.0 (0.0%) | 51,589 |
| 25 Sep 2003 | HKD | 1.7501 | 1.7501 | 1.7501 | 1.7501 | 0.5428 | -0.1 (-5.39%) | 1,225,237 |
| 24 Sep 2003 | HKD | 1.8498 | 1.8498 | 1.7501 | 1.8498 | 0.5737 | +0.1 (+5.70%) | 38,692 |
| 23 Sep 2003 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 0.5428 | -0 (-0.01%) | 0 |
| 22 Sep 2003 | HKD | 1.7501 | 1.7501 | 1.7501 | 1.7501 | 0.5428 | 0.0 (0.0%) | 1,289,724 |
| 19 Sep 2003 | HKD | 1.7501 | 1.7501 | 1.7501 | 1.7501 | 0.5428 | -0.1 (-5.40%) | 64,486 |
| 18 Sep 2003 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 0.5738 | 0.0 (0.0%) | 0 |
| 17 Sep 2003 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 0.5738 | 0.0 (0.0%) | 0 |
| 16 Sep 2003 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 0.5738 | 0.0 (0.0%) | 0 |
| 15 Sep 2003 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 0.5738 | 0.0 (0.0%) | 0 |
| 12 Sep 2003 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 0.5738 | +0 (+0.01%) | 0 |
| 11 Sep 2003 | HKD | 1.8498 | 1.8498 | 1.8498 | 1.8498 | 0.5737 | -0.025 (-1.35%) | 257,945 |
| 10 Sep 2003 | HKD | 1.8999 | 1.8999 | 1.8498 | 1.8751 | 0.5816 | -0.1 (-5.05%) | 490,095 |
| 9 Sep 2003 | HKD | 1.9249 | 1.9749 | 1.9249 | 1.9749 | 0.6125 | +0.175 (+9.72%) | 794,470 |
| 8 Sep 2003 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 0.5583 | 0.0 (0.0%) | 0 |
| 5 Sep 2003 | HKD | 2.05 | 2.05 | 1.8 | 1.8 | 0.5583 | -0.175 (-8.86%) | 288,898 |
