| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2003 | HKD | 1.7501 | 1.83 | 1.7501 | 1.7699 | 0.1341 | +0.02 (+1.13%) | 42,240,061 |
| 6 Oct 2003 | HKD | 1.83 | 1.83 | 1.7301 | 1.7501 | 0.1326 | -0.1 (-5.40%) | 22,228,832 |
| 3 Oct 2003 | HKD | 1.8401 | 1.8999 | 1.8 | 1.85 | 0.1402 | +0.01 (+0.54%) | 22,440,032 |
| 2 Oct 2003 | HKD | 1.9501 | 1.9501 | 1.83 | 1.8401 | 0.1394 | -0.1 (-5.15%) | 35,164,851 |
| 1 Oct 2003 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 0.147 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 1.98 | 2 | 1.9301 | 1.94 | 0.147 | -0.05 (-2.51%) | 19,166,428 |
| 29 Sep 2003 | HKD | 2.0251 | 2.0251 | 1.98 | 1.9899 | 0.1507 | -0.035 (-1.74%) | 21,436,831 |
| 26 Sep 2003 | HKD | 1.9899 | 2.0251 | 1.9899 | 2.0251 | 0.1534 | +0.035 (+1.77%) | 8,923,213 |
| 25 Sep 2003 | HKD | 2.05 | 2.05 | 1.9899 | 1.9899 | 0.1507 | -0.06 (-2.93%) | 22,492,832 |
| 24 Sep 2003 | HKD | 2.05 | 2.0999 | 2.0251 | 2.05 | 0.1553 | 0.0 (0.0%) | 50,529,673 |
| 23 Sep 2003 | HKD | 2.0999 | 2.125 | 1.9701 | 2.05 | 0.1553 | -0.025 (-1.20%) | 58,238,484 |
| 22 Sep 2003 | HKD | 1.98 | 2.075 | 1.9301 | 2.075 | 0.1572 | +0.155 (+8.08%) | 96,888,139 |
| 19 Sep 2003 | HKD | 1.9701 | 1.9701 | 1.8999 | 1.9199 | 0.1454 | -0.05 (-2.55%) | 22,070,432 |
| 18 Sep 2003 | HKD | 1.94 | 1.9899 | 1.8999 | 1.9701 | 0.1492 | +0.03 (+1.55%) | 29,779,243 |
| 17 Sep 2003 | HKD | 2.0251 | 2.05 | 1.8999 | 1.94 | 0.147 | -0.04 (-2.02%) | 47,414,468 |
| 16 Sep 2003 | HKD | 1.89 | 2 | 1.89 | 1.98 | 0.15 | -0.045 (-2.23%) | 63,412,891 |
| 15 Sep 2003 | HKD | 1.9199 | 2.05 | 1.9199 | 2.0251 | 0.1534 | +0.115 (+6.03%) | 76,454,510 |
| 12 Sep 2003 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 0.1447 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 1.7899 | 1.9199 | 1.7899 | 1.91 | 0.1447 | +0.13 (+7.30%) | 52,166,475 |
| 10 Sep 2003 | HKD | 1.85 | 1.85 | 1.7501 | 1.78 | 0.1348 | -0.12 (-6.31%) | 76,665,710 |
| 9 Sep 2003 | HKD | 2.0251 | 2.0251 | 1.8 | 1.8999 | 0.1439 | -0.1 (-5.01%) | 53,328,077 |
| 8 Sep 2003 | HKD | 1.91 | 2.0251 | 1.91 | 2 | 0.1515 | +0.09 (+4.71%) | 52,060,875 |
| 5 Sep 2003 | HKD | 1.8999 | 1.9501 | 1.8799 | 1.91 | 0.1447 | 0.0 (0.0%) | 37,540,854 |
| 4 Sep 2003 | HKD | 1.9899 | 2 | 1.87 | 1.91 | 0.1447 | -0.07 (-3.54%) | 90,974,531 |
| 3 Sep 2003 | HKD | 2.1501 | 2.2 | 1.9501 | 1.98 | 0.15 | -0.12 (-5.71%) | 115,526,566 |
| 2 Sep 2003 | HKD | 1.96 | 2.125 | 1.9501 | 2.0999 | 0.1591 | +0.14 (+7.14%) | 119,539,372 |
| 1 Sep 2003 | HKD | 1.8 | 1.9899 | 1.8 | 1.96 | 0.1485 | +0.2 (+11.36%) | 166,425,839 |
| 29 Aug 2003 | HKD | 1.78 | 1.7899 | 1.76 | 1.76 | 0.1333 | 0.0 (0.0%) | 21,120,030 |
| 28 Aug 2003 | HKD | 1.7501 | 1.76 | 1.7301 | 1.76 | 0.1333 | +0.01 (+0.57%) | 14,731,221 |
| 27 Aug 2003 | HKD | 1.78 | 1.78 | 1.7301 | 1.7501 | 0.1326 | -0.03 (-1.68%) | 45,091,265 |
