| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | HKD | 3.95 | 4 | 3.95 | 3.975 | 2.65 | 0.0 (0.0%) | 705,911 |
| 9 Jul 2003 | HKD | 3.975 | 3.975 | 3.95 | 3.975 | 2.65 | 0.0 (0.0%) | 624,901 |
| 8 Jul 2003 | HKD | 3.925 | 3.975 | 3.925 | 3.975 | 2.65 | +0.05 (+1.27%) | 691,120 |
| 7 Jul 2003 | HKD | 3.95 | 3.975 | 3.925 | 3.925 | 2.6167 | -0.025 (-0.63%) | 742,999 |
| 4 Jul 2003 | HKD | 3.875 | 3.95 | 3.875 | 3.95 | 2.6333 | 0.0 (0.0%) | 1,141,708 |
| 3 Jul 2003 | HKD | 3.9 | 3.975 | 3.9 | 3.95 | 2.6333 | +0.075 (+1.94%) | 1,422,429 |
| 2 Jul 2003 | HKD | 3.85 | 3.9 | 3.825 | 3.875 | 2.5833 | -0.025 (-0.64%) | 2,897,550 |
| 1 Jul 2003 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 2.6 | 0.0 (0.0%) | 0 |
| 30 Jun 2003 | HKD | 3.75 | 3.9 | 3.725 | 3.9 | 2.6 | +0.125 (+3.31%) | 1,171,162 |
| 27 Jun 2003 | HKD | 3.7 | 3.775 | 3.7 | 3.775 | 2.5167 | +0.075 (+2.03%) | 216,719 |
| 26 Jun 2003 | HKD | 3.6 | 3.7 | 3.575 | 3.7 | 2.4667 | +0.075 (+2.07%) | 372,692 |
| 25 Jun 2003 | HKD | 3.6 | 3.65 | 3.6 | 3.625 | 2.4167 | +0.05 (+1.40%) | 1,735,610 |
| 24 Jun 2003 | HKD | 3.6 | 3.6 | 3.55 | 3.575 | 2.3833 | -0.075 (-2.05%) | 1,861,502 |
| 23 Jun 2003 | HKD | 3.725 | 3.725 | 3.65 | 3.65 | 2.4333 | -0.075 (-2.01%) | 1,358,634 |
| 20 Jun 2003 | HKD | 3.8 | 3.8 | 3.65 | 3.725 | 2.4833 | -0.1 (-2.61%) | 1,253,484 |
| 19 Jun 2003 | HKD | 3.775 | 3.825 | 3.75 | 3.825 | 2.55 | +0.025 (+0.66%) | 788,945 |
| 18 Jun 2003 | HKD | 3.825 | 3.825 | 3.75 | 3.8 | 2.5333 | -0.025 (-0.65%) | 2,021,103 |
| 17 Jun 2003 | HKD | 3.8 | 3.85 | 3.8 | 3.825 | 2.55 | +0.1 (+2.68%) | 2,322,295 |
| 16 Jun 2003 | HKD | 3.65 | 3.75 | 3.65 | 3.725 | 2.4833 | -0.05 (-1.32%) | 1,957,095 |
| 13 Jun 2003 | HKD | 3.925 | 3.925 | 3.75 | 3.775 | 2.5167 | -0.15 (-3.82%) | 2,593,544 |
| 12 Jun 2003 | HKD | 3.95 | 3.95 | 3.875 | 3.925 | 2.6167 | +0.025 (+0.64%) | 3,128,829 |
| 11 Jun 2003 | HKD | 3.85 | 3.975 | 3.8 | 3.9 | 2.6 | +0.025 (+0.65%) | 3,220,848 |
| 10 Jun 2003 | HKD | 3.5 | 3.9 | 3.5 | 3.875 | 2.5833 | +0.375 (+10.71%) | 7,937,288 |
| 9 Jun 2003 | HKD | 3.5 | 3.525 | 3.45 | 3.5 | 2.3333 | 0.0 (0.0%) | 1,524,199 |
| 6 Jun 2003 | HKD | 3.5 | 3.525 | 3.45 | 3.5 | 2.3333 | -0.025 (-0.71%) | 567,263 |
| 5 Jun 2003 | HKD | 3.5 | 3.575 | 3.475 | 3.525 | 2.35 | +0.025 (+0.71%) | 1,904,712 |
| 4 Jun 2003 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 2.3333 | 0.0 (0.0%) | 0 |
| 3 Jun 2003 | HKD | 3.55 | 3.6 | 3.475 | 3.5 | 2.3333 | -0.05 (-1.41%) | 1,542,963 |
| 2 Jun 2003 | HKD | 3.45 | 3.6 | 3.35 | 3.55 | 2.3667 | +0.125 (+3.65%) | 1,570,652 |
| 30 May 2003 | HKD | 3.4 | 3.475 | 3.4 | 3.425 | 2.2833 | 0.0 (0.0%) | 708,910 |
