| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | HKD | 1.3928 | 1.3928 | 1.3205 | 1.3295 | 1.3295 | -0.036 (-2.65%) | 8,743,496 |
| 9 Jul 2003 | HKD | 1.3928 | 1.4019 | 1.3567 | 1.3657 | 1.3657 | -0.018 (-1.31%) | 7,060,694 |
| 8 Jul 2003 | HKD | 1.3476 | 1.4109 | 1.3295 | 1.3838 | 1.3838 | +0.063 (+4.79%) | 26,642,011 |
| 7 Jul 2003 | HKD | 1.3386 | 1.3657 | 1.3114 | 1.3205 | 1.3205 | +0.009 (+0.69%) | 10,326,790 |
| 4 Jul 2003 | HKD | 1.2934 | 1.3748 | 1.2934 | 1.3114 | 1.3114 | -0.009 (-0.69%) | 16,264,141 |
| 3 Jul 2003 | HKD | 1.3928 | 1.42 | 1.2934 | 1.3205 | 1.3205 | -0.072 (-5.19%) | 22,697,930 |
| 2 Jul 2003 | HKD | 1.2391 | 1.429 | 1.2391 | 1.3928 | 1.3928 | +0.172 (+14.07%) | 40,621,875 |
| 1 Jul 2003 | HKD | 1.221 | 1.221 | 1.221 | 1.221 | 1.221 | 0.0 (0.0%) | 0 |
| 30 Jun 2003 | HKD | 1.212 | 1.2391 | 1.1667 | 1.221 | 1.221 | +0.018 (+1.50%) | 18,447,804 |
| 27 Jun 2003 | HKD | 1.1939 | 1.221 | 1.1848 | 1.2029 | 1.2029 | +0.018 (+1.53%) | 21,266,111 |
| 26 Jun 2003 | HKD | 1.1486 | 1.1939 | 1.1306 | 1.1848 | 1.1848 | +0.045 (+3.97%) | 41,610,108 |
| 25 Jun 2003 | HKD | 1.0311 | 1.1577 | 1.013 | 1.1396 | 1.1396 | +0.108 (+10.52%) | 69,908,165 |
| 24 Jun 2003 | HKD | 1.0853 | 1.0853 | 0.9858 | 1.0311 | 1.0311 | -0.045 (-4.20%) | 24,576,433 |
| 23 Jun 2003 | HKD | 1.1125 | 1.1215 | 1.0492 | 1.0763 | 1.0763 | 0.0 (0.0%) | 22,628,274 |
| 20 Jun 2003 | HKD | 1.022 | 1.1215 | 1.013 | 1.0763 | 1.0763 | +0.054 (+5.31%) | 50,061,712 |
| 19 Jun 2003 | HKD | 0.8954 | 1.0853 | 0.8773 | 1.022 | 1.022 | +0.199 (+24.18%) | 114,497,124 |
| 18 Jun 2003 | HKD | 0.823 | 0.8502 | 0.805 | 0.823 | 0.823 | +0.009 (+1.11%) | 105,833,010 |
| 17 Jun 2003 | HKD | 0.7869 | 0.823 | 0.7869 | 0.814 | 0.814 | +0.036 (+4.65%) | 13,137,357 |
| 16 Jun 2003 | HKD | 0.7688 | 0.7869 | 0.7597 | 0.7778 | 0.7778 | +0.009 (+1.17%) | 14,265,122 |
| 13 Jun 2003 | HKD | 0.7326 | 0.7688 | 0.7326 | 0.7688 | 0.7688 | +0.045 (+6.25%) | 24,731,224 |
| 12 Jun 2003 | HKD | 0.7236 | 0.7326 | 0.7236 | 0.7236 | 0.7236 | 0.0 (0.0%) | 7,663,502 |
| 11 Jun 2003 | HKD | 0.7326 | 0.7326 | 0.7145 | 0.7236 | 0.7236 | 0.0 (0.0%) | 6,859,465 |
| 10 Jun 2003 | HKD | 0.7236 | 0.7326 | 0.7145 | 0.7236 | 0.7236 | -0.009 (-1.23%) | 6,481,332 |
| 9 Jun 2003 | HKD | 0.7055 | 0.7326 | 0.7055 | 0.7326 | 0.7326 | +0.036 (+5.20%) | 12,004,064 |
| 6 Jun 2003 | HKD | 0.7055 | 0.7145 | 0.6783 | 0.6964 | 0.6964 | 0.0 (0.0%) | 14,091,535 |
| 5 Jun 2003 | HKD | 0.7869 | 0.7869 | 0.615 | 0.6964 | 0.6964 | -0.09 (-11.50%) | 74,934,459 |
| 4 Jun 2003 | HKD | 0.7869 | 0.7869 | 0.7869 | 0.7869 | 0.7869 | 0.0 (0.0%) | 0 |
| 3 Jun 2003 | HKD | 0.823 | 0.823 | 0.7869 | 0.7869 | 0.7869 | -0.036 (-4.39%) | 14,837,850 |
| 2 Jun 2003 | HKD | 0.8321 | 0.8411 | 0.814 | 0.823 | 0.823 | 0.0 (0.0%) | 4,836,122 |
| 30 May 2003 | HKD | 0.814 | 0.8321 | 0.805 | 0.823 | 0.823 | +0.027 (+3.40%) | 4,758,726 |
