| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2003 | HKD | 1.2351 | 1.245 | 1.1758 | 1.1857 | 1.1723 | -0.04 (-3.22%) | 34,246,327 |
| 13 Oct 2003 | HKD | 1.1956 | 1.2351 | 1.1659 | 1.2252 | 1.2114 | +0.02 (+1.64%) | 32,929,452 |
| 10 Oct 2003 | HKD | 1.156 | 1.2252 | 1.1264 | 1.2054 | 1.1918 | +0.069 (+6.08%) | 78,181,911 |
| 9 Oct 2003 | HKD | 1.1363 | 1.1462 | 1.1165 | 1.1363 | 1.1235 | -0.01 (-0.86%) | 25,388,387 |
| 8 Oct 2003 | HKD | 1.1462 | 1.156 | 1.1363 | 1.1462 | 1.1333 | 0.0 (0.0%) | 23,106,649 |
| 7 Oct 2003 | HKD | 1.1462 | 1.1659 | 1.1264 | 1.1462 | 1.1333 | 0.0 (0.0%) | 14,760,502 |
| 6 Oct 2003 | HKD | 1.1462 | 1.156 | 1.1264 | 1.1462 | 1.1333 | +0.01 (+0.87%) | 23,834,448 |
| 3 Oct 2003 | HKD | 1.1165 | 1.1462 | 1.1165 | 1.1363 | 1.1235 | +0.02 (+1.77%) | 22,320,663 |
| 2 Oct 2003 | HKD | 1.1264 | 1.1363 | 1.1165 | 1.1165 | 1.1039 | -0.013 (-1.19%) | 19,011,172 |
| 1 Oct 2003 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.1173 | +0.004 (+0.32%) | 0 |
| 30 Sep 2003 | HKD | 1.1066 | 1.1363 | 1.1066 | 1.1264 | 1.1137 | +0.01 (+0.89%) | 9,905,707 |
| 29 Sep 2003 | HKD | 1.1165 | 1.1363 | 1.1165 | 1.1165 | 1.1039 | 0.0 (0.0%) | 5,740,874 |
| 26 Sep 2003 | HKD | 1.1264 | 1.1264 | 1.1066 | 1.1165 | 1.1039 | -0.01 (-0.88%) | 11,669,262 |
| 25 Sep 2003 | HKD | 1.1165 | 1.1363 | 1.1165 | 1.1264 | 1.1137 | -0.02 (-1.73%) | 21,368,503 |
| 24 Sep 2003 | HKD | 1.077 | 1.156 | 1.077 | 1.1462 | 1.1333 | +0.089 (+8.42%) | 26,933,739 |
| 23 Sep 2003 | HKD | 1.0572 | 1.077 | 1.0375 | 1.0572 | 1.0453 | 0.0 (0.0%) | 8,815,440 |
| 22 Sep 2003 | HKD | 1.077 | 1.0968 | 1.0473 | 1.0572 | 1.0453 | -0.02 (-1.84%) | 7,634,115 |
| 19 Sep 2003 | HKD | 1.1363 | 1.1363 | 1.0572 | 1.077 | 1.0649 | -0.03 (-2.67%) | 10,047,842 |
| 18 Sep 2003 | HKD | 1.1462 | 1.1462 | 1.0968 | 1.1066 | 1.0941 | -0.03 (-2.61%) | 11,048,631 |
| 17 Sep 2003 | HKD | 1.1165 | 1.1462 | 1.1165 | 1.1363 | 1.1235 | +0.03 (+2.68%) | 21,456,434 |
| 16 Sep 2003 | HKD | 1.1066 | 1.1165 | 1.0869 | 1.1066 | 1.0941 | -0.02 (-1.76%) | 10,834,981 |
| 15 Sep 2003 | HKD | 1.1264 | 1.1363 | 1.0968 | 1.1264 | 1.1137 | +0.006 (+0.57%) | 15,049,765 |
| 12 Sep 2003 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.1074 | +0.004 (+0.31%) | 0 |
| 11 Sep 2003 | HKD | 1.0375 | 1.1264 | 1.0375 | 1.1165 | 1.1039 | +0.059 (+5.61%) | 24,467,651 |
| 10 Sep 2003 | HKD | 1.0968 | 1.0968 | 1.0276 | 1.0572 | 1.0453 | -0.059 (-5.31%) | 25,952,277 |
| 9 Sep 2003 | HKD | 1.1659 | 1.1659 | 1.1066 | 1.1165 | 1.1039 | -0.049 (-4.24%) | 24,103,898 |
| 8 Sep 2003 | HKD | 1.1165 | 1.1659 | 1.0968 | 1.1659 | 1.1527 | +0.069 (+6.30%) | 47,596,904 |
| 5 Sep 2003 | HKD | 1.077 | 1.1363 | 1.077 | 1.0968 | 1.0844 | +0.03 (+2.78%) | 61,963,360 |
| 4 Sep 2003 | HKD | 1.0869 | 1.0869 | 1.0078 | 1.0671 | 1.0551 | -0.01 (-0.92%) | 46,937,466 |
| 3 Sep 2003 | HKD | 0.9387 | 1.1066 | 0.9387 | 1.077 | 1.0649 | +0.148 (+15.96%) | 122,354,184 |
