| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | HKD | 1.6201 | 1.65 | 1.6001 | 1.65 | 0.125 | +0.05 (+3.12%) | 7,392,011 |
| 17 Nov 2003 | HKD | 1.61 | 1.6201 | 1.6001 | 1.6001 | 0.1212 | -0.04 (-2.44%) | 14,097,620 |
| 14 Nov 2003 | HKD | 1.6201 | 1.6599 | 1.6001 | 1.6401 | 0.1242 | -0.02 (-1.19%) | 7,128,010 |
| 13 Nov 2003 | HKD | 1.65 | 1.6599 | 1.65 | 1.6599 | 0.1257 | +0.01 (+0.60%) | 3,484,805 |
| 12 Nov 2003 | HKD | 1.63 | 1.65 | 1.6201 | 1.65 | 0.125 | +0.03 (+1.85%) | 1,531,202 |
| 11 Nov 2003 | HKD | 1.6001 | 1.6401 | 1.6001 | 1.6201 | 0.1227 | -0.02 (-1.22%) | 13,041,619 |
| 10 Nov 2003 | HKD | 1.6799 | 1.6799 | 1.6201 | 1.6401 | 0.1242 | -0.05 (-2.95%) | 15,312,022 |
| 7 Nov 2003 | HKD | 1.6999 | 1.72 | 1.69 | 1.69 | 0.128 | 0.0 (0.0%) | 11,246,416 |
| 6 Nov 2003 | HKD | 1.6999 | 1.7699 | 1.65 | 1.69 | 0.128 | -0.03 (-1.74%) | 40,497,658 |
| 5 Nov 2003 | HKD | 1.74 | 1.7899 | 1.7101 | 1.72 | 0.1303 | -0.01 (-0.58%) | 28,248,041 |
| 4 Nov 2003 | HKD | 1.85 | 1.8601 | 1.7101 | 1.7301 | 0.1311 | -0.13 (-6.99%) | 62,145,689 |
| 3 Nov 2003 | HKD | 1.6401 | 1.8601 | 1.6401 | 1.8601 | 0.1409 | +0.23 (+14.12%) | 115,948,967 |
| 31 Oct 2003 | HKD | 1.6201 | 1.63 | 1.6201 | 1.63 | 0.1235 | -0.01 (-0.62%) | 5,280,008 |
| 30 Oct 2003 | HKD | 1.65 | 1.65 | 1.61 | 1.6401 | 0.1242 | -0.02 (-1.19%) | 12,566,418 |
| 29 Oct 2003 | HKD | 1.69 | 1.6999 | 1.65 | 1.6599 | 0.1257 | +0.01 (+0.60%) | 28,300,841 |
| 28 Oct 2003 | HKD | 1.5699 | 1.6599 | 1.5699 | 1.65 | 0.125 | +0.1 (+6.46%) | 27,614,440 |
| 27 Oct 2003 | HKD | 1.5 | 1.5499 | 1.4799 | 1.5499 | 0.1174 | +0.04 (+2.64%) | 6,441,609 |
| 24 Oct 2003 | HKD | 1.52 | 1.5301 | 1.45 | 1.5101 | 0.1144 | -0.04 (-2.57%) | 18,638,427 |
| 23 Oct 2003 | HKD | 1.6001 | 1.6201 | 1.54 | 1.5499 | 0.1174 | -0.07 (-4.33%) | 15,417,622 |
| 22 Oct 2003 | HKD | 1.6799 | 1.6799 | 1.61 | 1.6201 | 0.1227 | -0.06 (-3.56%) | 21,331,231 |
| 21 Oct 2003 | HKD | 1.6999 | 1.7101 | 1.67 | 1.6799 | 0.1273 | -0.01 (-0.60%) | 17,952,026 |
| 20 Oct 2003 | HKD | 1.6599 | 1.69 | 1.65 | 1.69 | 0.128 | +0.05 (+3.04%) | 18,216,026 |
| 17 Oct 2003 | HKD | 1.6799 | 1.6799 | 1.6401 | 1.6401 | 0.1242 | -0.02 (-1.19%) | 16,684,824 |
| 16 Oct 2003 | HKD | 1.65 | 1.6799 | 1.65 | 1.6599 | 0.1257 | +0.01 (+0.60%) | 22,704,033 |
| 15 Oct 2003 | HKD | 1.6599 | 1.6799 | 1.65 | 1.65 | 0.125 | +0.02 (+1.23%) | 41,712,060 |
| 14 Oct 2003 | HKD | 1.6201 | 1.6599 | 1.6201 | 1.63 | 0.1235 | +0.01 (+0.61%) | 56,232,081 |
| 13 Oct 2003 | HKD | 1.5699 | 1.63 | 1.56 | 1.6201 | 0.1227 | +0.06 (+3.85%) | 78,302,513 |
| 10 Oct 2003 | HKD | 1.6201 | 1.6201 | 1.54 | 1.56 | 0.1182 | -0.06 (-3.71%) | 97,046,539 |
| 9 Oct 2003 | HKD | 1.6999 | 1.72 | 1.6001 | 1.6201 | 0.1227 | -0.08 (-4.69%) | 50,371,272 |
| 8 Oct 2003 | HKD | 1.7899 | 1.8099 | 1.67 | 1.6999 | 0.1288 | -0.07 (-3.96%) | 39,230,456 |
