| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | HKD | 1.5195 | 1.5647 | 1.5104 | 1.5376 | 1.5376 | +0.018 (+1.19%) | 8,456,027 |
| 20 Aug 2003 | HKD | 1.5828 | 1.5828 | 1.4923 | 1.5195 | 1.5195 | -0.036 (-2.32%) | 5,503,936 |
| 19 Aug 2003 | HKD | 1.5376 | 1.6009 | 1.5195 | 1.5556 | 1.5556 | +0.027 (+1.77%) | 20,952,106 |
| 18 Aug 2003 | HKD | 1.4109 | 1.5376 | 1.3928 | 1.5285 | 1.5285 | +0.136 (+9.74%) | 32,229,756 |
| 15 Aug 2003 | HKD | 1.4109 | 1.4109 | 1.3838 | 1.3928 | 1.3928 | -0.009 (-0.65%) | 6,580,841 |
| 14 Aug 2003 | HKD | 1.3476 | 1.4109 | 1.3476 | 1.4019 | 1.4019 | +0.054 (+4.03%) | 26,789,948 |
| 13 Aug 2003 | HKD | 1.3386 | 1.3567 | 1.3114 | 1.3476 | 1.3476 | 0.0 (0.0%) | 11,423,597 |
| 12 Aug 2003 | HKD | 1.3567 | 1.3657 | 1.3386 | 1.3476 | 1.3476 | -0.009 (-0.67%) | 2,416,955 |
| 11 Aug 2003 | HKD | 1.3114 | 1.3567 | 1.3114 | 1.3567 | 1.3567 | +0.036 (+2.74%) | 8,812,046 |
| 8 Aug 2003 | HKD | 1.3114 | 1.3295 | 1.3114 | 1.3205 | 1.3205 | 0.0 (0.0%) | 2,675,678 |
| 7 Aug 2003 | HKD | 1.3205 | 1.3205 | 1.3114 | 1.3205 | 1.3205 | 0.0 (0.0%) | 6,647,180 |
| 6 Aug 2003 | HKD | 1.3386 | 1.3386 | 1.3024 | 1.3205 | 1.3205 | -0.018 (-1.35%) | 7,617,942 |
| 5 Aug 2003 | HKD | 1.3386 | 1.3567 | 1.3114 | 1.3386 | 1.3386 | 0.0 (0.0%) | 11,538,584 |
| 4 Aug 2003 | HKD | 1.3476 | 1.3748 | 1.3295 | 1.3386 | 1.3386 | 0.0 (0.0%) | 7,598,041 |
| 1 Aug 2003 | HKD | 1.3476 | 1.3748 | 1.3386 | 1.3386 | 1.3386 | +0.009 (+0.68%) | 5,897,548 |
| 31 Jul 2003 | HKD | 1.3205 | 1.3386 | 1.3205 | 1.3295 | 1.3295 | +0.009 (+0.68%) | 1,715,972 |
| 30 Jul 2003 | HKD | 1.3476 | 1.3476 | 1.3205 | 1.3205 | 1.3205 | -0.027 (-2.01%) | 4,839,439 |
| 29 Jul 2003 | HKD | 1.3476 | 1.3567 | 1.3295 | 1.3476 | 1.3476 | +0.009 (+0.67%) | 3,728,259 |
| 28 Jul 2003 | HKD | 1.3476 | 1.3657 | 1.3205 | 1.3386 | 1.3386 | -0.009 (-0.67%) | 4,305,409 |
| 25 Jul 2003 | HKD | 1.3748 | 1.3748 | 1.3386 | 1.3476 | 1.3476 | -0.018 (-1.33%) | 1,826,537 |
| 24 Jul 2003 | HKD | 1.3205 | 1.3928 | 1.3205 | 1.3657 | 1.3657 | +0.045 (+3.42%) | 10,472,736 |
| 23 Jul 2003 | HKD | 1.3295 | 1.3295 | 1.3114 | 1.3205 | 1.3205 | -0.009 (-0.68%) | 6,076,663 |
| 22 Jul 2003 | HKD | 1.3386 | 1.3386 | 1.3114 | 1.3295 | 1.3295 | -0.009 (-0.68%) | 3,418,676 |
| 21 Jul 2003 | HKD | 1.3476 | 1.3657 | 1.3205 | 1.3386 | 1.3386 | -0.018 (-1.33%) | 3,544,720 |
| 18 Jul 2003 | HKD | 1.3567 | 1.3567 | 1.3295 | 1.3567 | 1.3567 | 0.0 (0.0%) | 6,353,076 |
| 17 Jul 2003 | HKD | 1.3476 | 1.3567 | 1.3114 | 1.3567 | 1.3567 | +0.018 (+1.35%) | 9,800,499 |
| 16 Jul 2003 | HKD | 1.3567 | 1.3567 | 1.3295 | 1.3386 | 1.3386 | -0.009 (-0.67%) | 4,561,920 |
| 15 Jul 2003 | HKD | 1.3748 | 1.3838 | 1.3114 | 1.3476 | 1.3476 | -0.018 (-1.33%) | 17,584,290 |
| 14 Jul 2003 | HKD | 1.3476 | 1.4019 | 1.3205 | 1.3657 | 1.3657 | +0.036 (+2.72%) | 30,418,698 |
| 11 Jul 2003 | HKD | 1.3205 | 1.3567 | 1.2934 | 1.3295 | 1.3295 | 0.0 (0.0%) | 9,811,556 |
