| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | HKD | 3.425 | 3.475 | 3.4 | 3.425 | 2.2833 | -0.025 (-0.72%) | 6,265,351 |
| 28 May 2003 | HKD | 3.4 | 3.575 | 3.3 | 3.45 | 2.3 | +0.05 (+1.47%) | 8,495,335 |
| 27 May 2003 | HKD | 3.05 | 3.425 | 3.025 | 3.4 | 2.2667 | +0.35 (+11.48%) | 10,130,659 |
| 26 May 2003 | HKD | 3.025 | 3.075 | 2.975 | 3.05 | 2.0333 | +0.025 (+0.83%) | 2,008,764 |
| 23 May 2003 | HKD | 2.95 | 3.05 | 2.9 | 3.025 | 2.0167 | +0.125 (+4.31%) | 7,975,137 |
| 22 May 2003 | HKD | 2.925 | 2.925 | 2.75 | 2.9 | 1.9333 | 0.0 (0.0%) | 4,160,090 |
| 21 May 2003 | HKD | 2.625 | 2.925 | 2.625 | 2.9 | 1.9333 | +0.3 (+11.54%) | 12,490,254 |
| 20 May 2003 | HKD | 2.35 | 2.625 | 2.35 | 2.6 | 1.7333 | +0.2 (+8.33%) | 6,085,485 |
| 19 May 2003 | HKD | 2.4 | 2.45 | 2.375 | 2.4 | 1.6 | 0.0 (0.0%) | 559,501 |
| 16 May 2003 | HKD | 2.375 | 2.45 | 2.35 | 2.4 | 1.6 | +0.025 (+1.05%) | 2,350,264 |
| 15 May 2003 | HKD | 2.325 | 2.375 | 2.325 | 2.375 | 1.5833 | 0.0 (0.0%) | 374,204 |
| 14 May 2003 | HKD | 2.4 | 2.425 | 2.35 | 2.375 | 1.5833 | 0.0 (0.0%) | 1,469,614 |
| 13 May 2003 | HKD | 2.375 | 2.4 | 2.3 | 2.375 | 1.5833 | -0.05 (-2.06%) | 1,207,317 |
| 12 May 2003 | HKD | 2.4 | 2.525 | 2.375 | 2.425 | 1.6167 | 0.0 (0.0%) | 2,202,749 |
| 9 May 2003 | HKD | 2.325 | 2.45 | 2.325 | 2.425 | 1.6167 | +0.045 (+1.89%) | 1,774,172 |
| 8 May 2003 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 1.5867 | +0.005 (+0.21%) | 0 |
| 7 May 2003 | HKD | 2.375 | 2.375 | 2.3 | 2.375 | 1.5833 | 0.0 (0.0%) | 1,630,070 |
| 6 May 2003 | HKD | 2.375 | 2.475 | 2.325 | 2.375 | 1.5833 | +0.025 (+1.06%) | 5,059,151 |
| 5 May 2003 | HKD | 2.325 | 2.4 | 2.325 | 2.35 | 1.5667 | +0.05 (+2.17%) | 2,848,057 |
| 2 May 2003 | HKD | 2.15 | 2.35 | 2.15 | 2.3 | 1.5333 | +0.2 (+9.52%) | 8,284,248 |
| 1 May 2003 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 1.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 1.94 | 2.175 | 1.94 | 2.1 | 1.4 | +0.16 (+8.25%) | 2,957,424 |
| 29 Apr 2003 | HKD | 1.88 | 1.95 | 1.88 | 1.94 | 1.2933 | +0.11 (+6.01%) | 592,306 |
| 28 Apr 2003 | HKD | 1.75 | 1.83 | 1.75 | 1.83 | 1.22 | +0.03 (+1.67%) | 390,915 |
| 25 Apr 2003 | HKD | 1.82 | 1.82 | 1.8 | 1.8 | 1.2 | -0.04 (-2.17%) | 204,000 |
| 24 Apr 2003 | HKD | 1.9 | 1.9 | 1.8 | 1.84 | 1.2267 | -0.1 (-5.15%) | 349,214 |
| 23 Apr 2003 | HKD | 2 | 2 | 1.89 | 1.94 | 1.2933 | -0.06 (-3%) | 392,856 |
| 22 Apr 2003 | HKD | 1.93 | 2 | 1.93 | 2 | 1.3333 | 0.0 (0.0%) | 25,305 |
| 21 Apr 2003 | HKD | 2 | 2 | 2 | 2 | 1.3333 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 2 | 2 | 2 | 2 | 1.3333 | 0.0 (0.0%) | 0 |
