| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2003 | HKD | 1.9219 | 1.9672 | 1.9219 | 1.9672 | 1.9672 | +0.045 (+2.36%) | 8,020,400 |
| 12 Nov 2003 | HKD | 1.8993 | 1.9446 | 1.8993 | 1.9219 | 1.9219 | +0.023 (+1.19%) | 2,540,678 |
| 11 Nov 2003 | HKD | 1.8315 | 1.9446 | 1.8315 | 1.8993 | 1.8993 | 0.0 (0.0%) | 8,071,260 |
| 10 Nov 2003 | HKD | 1.8993 | 1.9446 | 1.8541 | 1.8993 | 1.8993 | -0.023 (-1.18%) | 4,705,655 |
| 7 Nov 2003 | HKD | 1.8315 | 1.9672 | 1.8315 | 1.9219 | 1.9219 | +0.113 (+6.25%) | 10,445,095 |
| 6 Nov 2003 | HKD | 1.8315 | 1.8315 | 1.7908 | 1.8089 | 1.8089 | -0.023 (-1.23%) | 8,931,457 |
| 5 Nov 2003 | HKD | 1.8541 | 1.8541 | 1.8089 | 1.8315 | 1.8315 | 0.0 (0.0%) | 4,705,655 |
| 4 Nov 2003 | HKD | 1.8315 | 1.8767 | 1.8089 | 1.8315 | 1.8315 | 0.0 (0.0%) | 11,641,410 |
| 3 Nov 2003 | HKD | 1.8315 | 1.8541 | 1.7818 | 1.8315 | 1.8315 | +0.05 (+2.79%) | 9,997,305 |
| 31 Oct 2003 | HKD | 1.8089 | 1.8541 | 1.7727 | 1.7818 | 1.7818 | -0.05 (-2.71%) | 8,641,776 |
| 30 Oct 2003 | HKD | 1.8993 | 1.9219 | 1.7908 | 1.8315 | 1.8315 | -0.068 (-3.57%) | 9,457,747 |
| 29 Oct 2003 | HKD | 1.8767 | 1.9446 | 1.8541 | 1.8993 | 1.8993 | +0.023 (+1.20%) | 25,590,316 |
| 28 Oct 2003 | HKD | 1.7727 | 1.8993 | 1.7365 | 1.8767 | 1.8767 | +0.122 (+6.96%) | 44,730,258 |
| 27 Oct 2003 | HKD | 1.6461 | 1.7818 | 1.637 | 1.7546 | 1.7546 | +0.108 (+6.59%) | 13,679,127 |
| 24 Oct 2003 | HKD | 1.6099 | 1.6551 | 1.5918 | 1.6461 | 1.6461 | +0.063 (+4.00%) | 14,046,203 |
| 23 Oct 2003 | HKD | 1.6551 | 1.6551 | 1.5737 | 1.5828 | 1.5828 | -0.09 (-5.40%) | 28,069,187 |
| 22 Oct 2003 | HKD | 1.7456 | 1.7818 | 1.6642 | 1.6732 | 1.6732 | -0.054 (-3.14%) | 39,187,624 |
| 21 Oct 2003 | HKD | 1.4381 | 1.7998 | 1.429 | 1.7275 | 1.7275 | +0.317 (+22.44%) | 78,852,890 |
| 20 Oct 2003 | HKD | 1.4562 | 1.4562 | 1.4019 | 1.4109 | 1.4109 | -0.054 (-3.71%) | 16,067,335 |
| 17 Oct 2003 | HKD | 1.4833 | 1.4923 | 1.4562 | 1.4652 | 1.4652 | -0.018 (-1.22%) | 5,687,474 |
| 16 Oct 2003 | HKD | 1.4109 | 1.4833 | 1.4109 | 1.4833 | 1.4833 | +0.072 (+5.13%) | 8,991,162 |
| 15 Oct 2003 | HKD | 1.4109 | 1.429 | 1.4109 | 1.4109 | 1.4109 | +0.009 (+0.64%) | 4,561,920 |
| 14 Oct 2003 | HKD | 1.4652 | 1.4742 | 1.4019 | 1.4019 | 1.4019 | -0.072 (-4.90%) | 4,977,977 |
| 13 Oct 2003 | HKD | 1.4652 | 1.4833 | 1.4381 | 1.4742 | 1.4742 | +0.027 (+1.87%) | 3,768,062 |
| 10 Oct 2003 | HKD | 1.4742 | 1.5014 | 1.4471 | 1.4471 | 1.4471 | -0.027 (-1.84%) | 5,708,924 |
| 9 Oct 2003 | HKD | 1.4471 | 1.5014 | 1.4471 | 1.4742 | 1.4742 | +0.036 (+2.51%) | 15,523,022 |
| 8 Oct 2003 | HKD | 1.3928 | 1.4652 | 1.3928 | 1.4381 | 1.4381 | +0.054 (+3.92%) | 12,989,200 |
| 7 Oct 2003 | HKD | 1.4109 | 1.4109 | 1.3748 | 1.3838 | 1.3838 | -0.027 (-1.92%) | 5,773,715 |
| 6 Oct 2003 | HKD | 1.3928 | 1.42 | 1.3838 | 1.4109 | 1.4109 | +0.018 (+1.30%) | 5,214,255 |
| 3 Oct 2003 | HKD | 1.429 | 1.429 | 1.3928 | 1.3928 | 1.3928 | -0.009 (-0.65%) | 12,414,261 |
