| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | HKD | 5.45 | 5.45 | 5.25 | 5.45 | 3.6333 | +0.05 (+0.93%) | 2,289,062 |
| 20 Aug 2003 | HKD | 5.05 | 5.55 | 5.05 | 5.4 | 3.6 | +0.3 (+5.88%) | 3,588,768 |
| 19 Aug 2003 | HKD | 5.2 | 5.2 | 5.05 | 5.1 | 3.4 | -0.05 (-0.97%) | 966,565 |
| 18 Aug 2003 | HKD | 5.2 | 5.25 | 5.15 | 5.15 | 3.4333 | -0.05 (-0.96%) | 1,519,156 |
| 15 Aug 2003 | HKD | 5.4 | 5.4 | 4.95 | 5.2 | 3.4667 | -0.2 (-3.70%) | 2,361,527 |
| 14 Aug 2003 | HKD | 5.35 | 5.5 | 5.1 | 5.4 | 3.6 | +0.05 (+0.93%) | 5,204,756 |
| 13 Aug 2003 | HKD | 4.65 | 5.35 | 4.65 | 5.35 | 3.5667 | +0.725 (+15.68%) | 8,827,931 |
| 12 Aug 2003 | HKD | 4.3 | 4.625 | 4.3 | 4.625 | 3.0833 | +0.325 (+7.56%) | 4,674,765 |
| 11 Aug 2003 | HKD | 4.2 | 4.45 | 4.2 | 4.3 | 2.8667 | +0.125 (+2.99%) | 3,344,442 |
| 8 Aug 2003 | HKD | 4.1 | 4.2 | 4.1 | 4.175 | 2.7833 | 0.0 (0.0%) | 252,015 |
| 7 Aug 2003 | HKD | 4.125 | 4.2 | 4.125 | 4.175 | 2.7833 | +0.075 (+1.83%) | 864,335 |
| 6 Aug 2003 | HKD | 3.975 | 4.125 | 3.9 | 4.1 | 2.7333 | +0.075 (+1.86%) | 1,876,112 |
| 5 Aug 2003 | HKD | 4.35 | 4.375 | 4.025 | 4.025 | 2.6833 | -0.3 (-6.94%) | 3,270,786 |
| 4 Aug 2003 | HKD | 4.3 | 4.325 | 4.2 | 4.325 | 2.8833 | +0.025 (+0.58%) | 1,205,016 |
| 1 Aug 2003 | HKD | 4 | 4.35 | 4 | 4.3 | 2.8667 | +0.325 (+8.18%) | 4,221,745 |
| 31 Jul 2003 | HKD | 3.875 | 4 | 3.875 | 3.975 | 2.65 | +0.1 (+2.58%) | 1,623,630 |
| 30 Jul 2003 | HKD | 3.75 | 3.875 | 3.75 | 3.875 | 2.5833 | +0.025 (+0.65%) | 198,459 |
| 29 Jul 2003 | HKD | 3.85 | 3.875 | 3.775 | 3.85 | 2.5667 | +0.025 (+0.65%) | 673,808 |
| 28 Jul 2003 | HKD | 3.775 | 3.85 | 3.775 | 3.825 | 2.55 | +0.05 (+1.32%) | 330,263 |
| 25 Jul 2003 | HKD | 3.725 | 3.8 | 3.725 | 3.775 | 2.5167 | +0.05 (+1.34%) | 277,733 |
| 24 Jul 2003 | HKD | 3.725 | 3.75 | 3.7 | 3.725 | 2.4833 | -0.025 (-0.67%) | 626,447 |
| 23 Jul 2003 | HKD | 3.75 | 3.75 | 3.7 | 3.75 | 2.5 | +0.05 (+1.35%) | 3,413,178 |
| 22 Jul 2003 | HKD | 3.65 | 3.7 | 3.625 | 3.7 | 2.4667 | 0.0 (0.0%) | 967,801 |
| 21 Jul 2003 | HKD | 3.75 | 3.75 | 3.625 | 3.7 | 2.4667 | +0.1 (+2.78%) | 1,141,410 |
| 18 Jul 2003 | HKD | 3.5 | 3.625 | 3.5 | 3.6 | 2.4 | +0.025 (+0.70%) | 93,000 |
| 17 Jul 2003 | HKD | 3.775 | 3.775 | 3.55 | 3.575 | 2.3833 | -0.2 (-5.30%) | 3,532,925 |
| 16 Jul 2003 | HKD | 3.825 | 3.85 | 3.775 | 3.775 | 2.5167 | -0.05 (-1.31%) | 1,196,743 |
| 15 Jul 2003 | HKD | 3.85 | 3.875 | 3.825 | 3.825 | 2.55 | -0.025 (-0.65%) | 2,233,790 |
| 14 Jul 2003 | HKD | 3.8 | 3.9 | 3.8 | 3.85 | 2.5667 | +0.05 (+1.32%) | 1,501,632 |
| 11 Jul 2003 | HKD | 3.95 | 3.95 | 3.775 | 3.8 | 2.5333 | -0.175 (-4.40%) | 4,259,277 |
