| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | HKD | 6.4 | 7 | 6.4 | 7 | 4.6667 | +0.7 (+11.11%) | 3,890,381 |
| 1 Oct 2003 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 4.2 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 6.3 | 6.3 | 6.15 | 6.3 | 4.2 | +0.05 (+0.80%) | 1,139,851 |
| 29 Sep 2003 | HKD | 6.25 | 6.35 | 6.1 | 6.25 | 4.1667 | +0.15 (+2.46%) | 1,879,554 |
| 26 Sep 2003 | HKD | 6.1 | 6.2 | 6.05 | 6.1 | 4.0667 | -0.1 (-1.61%) | 1,606,520 |
| 25 Sep 2003 | HKD | 5.6 | 6.35 | 5.5 | 6.2 | 4.1333 | +0.6 (+10.71%) | 4,985,877 |
| 24 Sep 2003 | HKD | 5.35 | 5.65 | 5.35 | 5.6 | 3.7333 | +0.3 (+5.66%) | 1,200,874 |
| 23 Sep 2003 | HKD | 5.2 | 5.35 | 5.2 | 5.3 | 3.5333 | 0.0 (0.0%) | 605,396 |
| 22 Sep 2003 | HKD | 5.2 | 5.3 | 5.15 | 5.3 | 3.5333 | -0.05 (-0.93%) | 160,019 |
| 19 Sep 2003 | HKD | 5.4 | 5.5 | 5.35 | 5.35 | 3.5667 | -0.05 (-0.93%) | 608,419 |
| 18 Sep 2003 | HKD | 5.45 | 5.45 | 5.35 | 5.4 | 3.6 | -0.05 (-0.92%) | 454,506 |
| 17 Sep 2003 | HKD | 5.35 | 5.45 | 5.3 | 5.45 | 3.6333 | +0.05 (+0.93%) | 384,701 |
| 16 Sep 2003 | HKD | 5.3 | 5.45 | 5.3 | 5.4 | 3.6 | -0.1 (-1.82%) | 557,069 |
| 15 Sep 2003 | HKD | 5.3 | 5.55 | 5.3 | 5.5 | 3.6667 | +0.2 (+3.77%) | 709,325 |
| 12 Sep 2003 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 3.5333 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 5.2 | 5.3 | 5.2 | 5.3 | 3.5333 | +0.15 (+2.91%) | 566,926 |
| 10 Sep 2003 | HKD | 5.3 | 5.35 | 5.1 | 5.15 | 3.4333 | -0.15 (-2.83%) | 2,527,750 |
| 9 Sep 2003 | HKD | 5.5 | 5.5 | 5.3 | 5.3 | 3.5333 | -0.15 (-2.75%) | 1,339,411 |
| 8 Sep 2003 | HKD | 5.4 | 5.45 | 5.35 | 5.45 | 3.6333 | +0.05 (+0.93%) | 851,273 |
| 5 Sep 2003 | HKD | 5.5 | 5.5 | 5.3 | 5.4 | 3.6 | -0.05 (-0.92%) | 717,217 |
| 4 Sep 2003 | HKD | 5.5 | 5.55 | 5.4 | 5.45 | 3.6333 | -0.1 (-1.80%) | 1,914,848 |
| 3 Sep 2003 | HKD | 5.6 | 5.75 | 5.5 | 5.55 | 3.7 | +0.05 (+0.91%) | 1,103,701 |
| 2 Sep 2003 | HKD | 5.6 | 5.65 | 5.45 | 5.5 | 3.6667 | -0.15 (-2.65%) | 300,300 |
| 1 Sep 2003 | HKD | 5.7 | 5.7 | 5.5 | 5.65 | 3.7667 | 0.0 (0.0%) | 1,053,991 |
| 29 Aug 2003 | HKD | 5.8 | 5.8 | 5.6 | 5.65 | 3.7667 | -0.05 (-0.88%) | 460,407 |
| 28 Aug 2003 | HKD | 5.45 | 5.9 | 5.4 | 5.7 | 3.8 | +0.3 (+5.56%) | 1,946,210 |
| 27 Aug 2003 | HKD | 5.3 | 5.45 | 5.3 | 5.4 | 3.6 | +0.05 (+0.93%) | 866,554 |
| 26 Aug 2003 | HKD | 5.3 | 5.5 | 5.2 | 5.35 | 3.5667 | +0.05 (+0.94%) | 1,924,794 |
| 25 Aug 2003 | HKD | 5.4 | 5.4 | 5.25 | 5.3 | 3.5333 | 0.0 (0.0%) | 1,711,002 |
| 22 Aug 2003 | HKD | 5.45 | 5.5 | 5.2 | 5.3 | 3.5333 | -0.15 (-2.75%) | 1,102,803 |
