| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | HKD | 1.4471 | 1.4652 | 1.3928 | 1.4019 | 1.4019 | -0.036 (-2.52%) | 10,776,790 |
| 1 Oct 2003 | HKD | 1.4381 | 1.4381 | 1.4381 | 1.4381 | 1.4381 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 1.4562 | 1.4833 | 1.429 | 1.4381 | 1.4381 | -0.018 (-1.24%) | 3,224,081 |
| 29 Sep 2003 | HKD | 1.5285 | 1.5285 | 1.4471 | 1.4562 | 1.4562 | -0.045 (-3.01%) | 2,744,228 |
| 26 Sep 2003 | HKD | 1.5014 | 1.5285 | 1.4833 | 1.5014 | 1.5014 | -0.027 (-1.77%) | 1,406,389 |
| 25 Sep 2003 | HKD | 1.5104 | 1.5466 | 1.4923 | 1.5285 | 1.5285 | +0.018 (+1.20%) | 6,365,460 |
| 24 Sep 2003 | HKD | 1.5014 | 1.5285 | 1.4923 | 1.5104 | 1.5104 | +0.027 (+1.83%) | 3,556,442 |
| 23 Sep 2003 | HKD | 1.5014 | 1.5014 | 1.4742 | 1.4833 | 1.4833 | -0.018 (-1.21%) | 4,889,193 |
| 22 Sep 2003 | HKD | 1.4742 | 1.5195 | 1.4652 | 1.5014 | 1.5014 | +0.018 (+1.22%) | 9,415,732 |
| 19 Sep 2003 | HKD | 1.3838 | 1.5104 | 1.3838 | 1.4833 | 1.4833 | +0.108 (+7.89%) | 11,505,415 |
| 18 Sep 2003 | HKD | 1.3476 | 1.3928 | 1.3476 | 1.3748 | 1.3748 | +0.018 (+1.33%) | 3,443,000 |
| 17 Sep 2003 | HKD | 1.3928 | 1.42 | 1.3386 | 1.3567 | 1.3567 | -0.036 (-2.59%) | 5,207,621 |
| 16 Sep 2003 | HKD | 1.4381 | 1.4381 | 1.3748 | 1.3928 | 1.3928 | -0.045 (-3.15%) | 8,102,218 |
| 15 Sep 2003 | HKD | 1.4742 | 1.4742 | 1.429 | 1.4381 | 1.4381 | -0.009 (-0.62%) | 4,284,402 |
| 12 Sep 2003 | HKD | 1.4471 | 1.4471 | 1.4471 | 1.4471 | 1.4471 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 1.3476 | 1.4652 | 1.3476 | 1.4471 | 1.4471 | +0.054 (+3.90%) | 3,635,384 |
| 10 Sep 2003 | HKD | 1.4471 | 1.4652 | 1.3386 | 1.3928 | 1.3928 | -0.072 (-4.94%) | 8,694,847 |
| 9 Sep 2003 | HKD | 1.5376 | 1.5376 | 1.4471 | 1.4652 | 1.4652 | -0.072 (-4.71%) | 12,650,870 |
| 8 Sep 2003 | HKD | 1.5828 | 1.5828 | 1.5376 | 1.5376 | 1.5376 | -0.045 (-2.86%) | 2,708,847 |
| 5 Sep 2003 | HKD | 1.6009 | 1.6009 | 1.5647 | 1.5828 | 1.5828 | +0.009 (+0.58%) | 5,344,722 |
| 4 Sep 2003 | HKD | 1.5376 | 1.619 | 1.5285 | 1.5737 | 1.5737 | +0.036 (+2.35%) | 21,675,202 |
| 3 Sep 2003 | HKD | 1.5014 | 1.5556 | 1.5014 | 1.5376 | 1.5376 | +0.036 (+2.41%) | 10,565,611 |
| 2 Sep 2003 | HKD | 1.5285 | 1.5285 | 1.4833 | 1.5014 | 1.5014 | -0.018 (-1.19%) | 1,470,517 |
| 1 Sep 2003 | HKD | 1.5195 | 1.5285 | 1.5104 | 1.5195 | 1.5195 | 0.0 (0.0%) | 2,530,837 |
| 29 Aug 2003 | HKD | 1.5014 | 1.5195 | 1.5014 | 1.5195 | 1.5195 | +0.018 (+1.21%) | 3,047,177 |
| 28 Aug 2003 | HKD | 1.5285 | 1.5285 | 1.4742 | 1.5014 | 1.5014 | 0.0 (0.0%) | 2,691,157 |
| 27 Aug 2003 | HKD | 1.4923 | 1.5104 | 1.4742 | 1.5014 | 1.5014 | +0.027 (+1.85%) | 2,111,795 |
| 26 Aug 2003 | HKD | 1.4923 | 1.4923 | 1.4471 | 1.4742 | 1.4742 | +0.027 (+1.87%) | 3,597,792 |
| 25 Aug 2003 | HKD | 1.5376 | 1.5376 | 1.429 | 1.4471 | 1.4471 | -0.081 (-5.33%) | 6,076,663 |
| 22 Aug 2003 | HKD | 1.5466 | 1.5466 | 1.5104 | 1.5285 | 1.5285 | -0.009 (-0.59%) | 4,013,517 |
