| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2003 | HKD | 1.7899 | 1.8099 | 1.7699 | 1.78 | 0.1348 | -0.01 (-0.55%) | 47,361,668 |
| 25 Aug 2003 | HKD | 1.7699 | 1.83 | 1.74 | 1.7899 | 0.1356 | +0.02 (+1.13%) | 128,462,585 |
| 22 Aug 2003 | HKD | 1.72 | 1.8099 | 1.6799 | 1.7699 | 0.1341 | +0.05 (+2.90%) | 164,947,437 |
| 21 Aug 2003 | HKD | 1.63 | 1.7301 | 1.63 | 1.72 | 0.1303 | +0.09 (+5.52%) | 111,460,960 |
| 20 Aug 2003 | HKD | 1.6401 | 1.6799 | 1.6201 | 1.63 | 0.1235 | +0.01 (+0.61%) | 45,460,865 |
| 19 Aug 2003 | HKD | 1.67 | 1.69 | 1.58 | 1.6201 | 0.1227 | -0.04 (-2.40%) | 74,712,107 |
| 18 Aug 2003 | HKD | 1.65 | 1.6999 | 1.6201 | 1.6599 | 0.1257 | +0.03 (+1.83%) | 183,955,464 |
| 15 Aug 2003 | HKD | 1.5499 | 1.6799 | 1.5101 | 1.63 | 0.1235 | +0.08 (+5.17%) | 251,750,762 |
| 14 Aug 2003 | HKD | 1.6001 | 1.6001 | 1.54 | 1.5499 | 0.1174 | -0.02 (-1.27%) | 32,366,447 |
| 13 Aug 2003 | HKD | 1.5699 | 1.6201 | 1.5 | 1.5699 | 0.1189 | +0.02 (+1.29%) | 130,416,187 |
| 12 Aug 2003 | HKD | 1.6001 | 1.6201 | 1.5 | 1.5499 | 0.1174 | -0.04 (-2.52%) | 188,285,071 |
| 11 Aug 2003 | HKD | 1.45 | 1.5899 | 1.45 | 1.5899 | 0.1204 | +0.18 (+12.76%) | 285,754,011 |
| 8 Aug 2003 | HKD | 1.3299 | 1.4201 | 1.3299 | 1.41 | 0.1068 | +0.12 (+9.29%) | 304,920,438 |
| 7 Aug 2003 | HKD | 1.2901 | 1.3 | 1.2701 | 1.2901 | 0.0977 | 0.0 (0.0%) | 16,262,423 |
| 6 Aug 2003 | HKD | 1.25 | 1.32 | 1.25 | 1.2901 | 0.0977 | +0.04 (+3.21%) | 62,673,690 |
| 5 Aug 2003 | HKD | 1.32 | 1.32 | 1.25 | 1.25 | 0.0947 | -0.04 (-3.11%) | 51,638,474 |
| 4 Aug 2003 | HKD | 1.2701 | 1.3299 | 1.2599 | 1.2901 | 0.0977 | +0.02 (+1.57%) | 67,795,297 |
| 1 Aug 2003 | HKD | 1.36 | 1.39 | 1.25 | 1.2701 | 0.0962 | -0.06 (-4.50%) | 175,507,452 |
| 31 Jul 2003 | HKD | 1.3499 | 1.4599 | 1.3101 | 1.3299 | 0.1007 | +0.01 (+0.75%) | 481,008,691 |
| 30 Jul 2003 | HKD | 1.1299 | 1.3299 | 1.1299 | 1.32 | 0.1 | +0.24 (+22.22%) | 792,687,539 |
| 29 Jul 2003 | HKD | 1.06 | 1.08 | 1.0399 | 1.08 | 0.0818 | +0.05 (+4.85%) | 225,667,524 |
| 28 Jul 2003 | HKD | 0.9801 | 1.03 | 0.9801 | 1.03 | 0.078 | +0.08 (+8.42%) | 118,113,770 |
| 25 Jul 2003 | HKD | 0.9 | 0.9601 | 0.8501 | 0.95 | 0.072 | +0.04 (+4.41%) | 28,036,840 |
| 24 Jul 2003 | HKD | 0.95 | 0.95 | 0.9099 | 0.9099 | 0.0689 | -0.03 (-3.21%) | 36,432,052 |
| 23 Jul 2003 | HKD | 1.01 | 1.01 | 0.9299 | 0.9401 | 0.0712 | -0.08 (-7.82%) | 80,572,916 |
| 22 Jul 2003 | HKD | 1.01 | 1.0199 | 1.01 | 1.0199 | 0.0773 | 0.0 (0.0%) | 19,430,428 |
| 21 Jul 2003 | HKD | 1.03 | 1.06 | 1.01 | 1.0199 | 0.0773 | 0.0 (0.0%) | 126,403,382 |
| 18 Jul 2003 | HKD | 1.03 | 1.03 | 0.9999 | 1.0199 | 0.0773 | +0.02 (+2.00%) | 56,337,681 |
| 17 Jul 2003 | HKD | 1.03 | 1.06 | 0.99 | 0.9999 | 0.0757 | -0.03 (-2.92%) | 166,689,839 |
| 16 Jul 2003 | HKD | 0.9801 | 1.1 | 0.9801 | 1.03 | 0.078 | 0.0 (0.0%) | 954,150,171 |
