| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | HKD | 6.65 | 6.75 | 6.6 | 6.7001 | 2.2334 | +0.15 (+2.29%) | 5,772,006 |
| 1 Oct 2003 | HKD | 6.55 | 6.55 | 6.55 | 6.55 | 2.1833 | -0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 6.5501 | 6.7001 | 6.5501 | 6.5501 | 2.1834 | 0.0 (0.0%) | 7,503,007 |
| 29 Sep 2003 | HKD | 6.65 | 6.65 | 6.5 | 6.5501 | 2.1834 | -0.1 (-1.50%) | 1,914,002 |
| 26 Sep 2003 | HKD | 6.7001 | 6.75 | 6.6 | 6.65 | 2.2167 | -0.1 (-1.48%) | 2,190,002 |
| 25 Sep 2003 | HKD | 7.0001 | 7.0001 | 6.7001 | 6.75 | 2.25 | -0.05 (-0.74%) | 1,746,002 |
| 24 Sep 2003 | HKD | 7.0001 | 7.0001 | 6.75 | 6.8 | 2.2667 | 0.0 (0.0%) | 1,947,002 |
| 23 Sep 2003 | HKD | 6.65 | 6.8501 | 6.65 | 6.8 | 2.2667 | +0.15 (+2.26%) | 1,173,001 |
| 22 Sep 2003 | HKD | 6.7001 | 6.8501 | 6.6 | 6.65 | 2.2167 | -0.05 (-0.75%) | 1,539,001 |
| 19 Sep 2003 | HKD | 6.95 | 7.05 | 6.65 | 6.7001 | 2.2334 | -0.3 (-4.29%) | 2,055,002 |
| 18 Sep 2003 | HKD | 7.0001 | 7.05 | 6.8 | 7.0001 | 2.3334 | -0.1 (-1.41%) | 4,482,004 |
| 17 Sep 2003 | HKD | 7.1 | 7.2 | 6.9 | 7.1 | 2.3667 | +0.2 (+2.90%) | 3,246,003 |
| 16 Sep 2003 | HKD | 6.8501 | 6.95 | 6.7001 | 6.9 | 2.3 | -0.05 (-0.72%) | 2,283,002 |
| 15 Sep 2003 | HKD | 6.95 | 7.0001 | 6.8 | 6.95 | 2.3167 | +0.1 (+1.46%) | 5,634,005 |
| 12 Sep 2003 | HKD | 6.85 | 6.85 | 6.85 | 6.85 | 2.2833 | -0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 6.4001 | 6.8501 | 6.4001 | 6.8501 | 2.2834 | +0.45 (+7.03%) | 7,143,007 |
| 10 Sep 2003 | HKD | 6.95 | 6.95 | 6.3 | 6.4001 | 2.1334 | -0.6 (-8.57%) | 22,743,022 |
| 9 Sep 2003 | HKD | 7.25 | 7.3001 | 6.9 | 7.0001 | 2.3334 | -0.25 (-3.45%) | 4,935,005 |
| 8 Sep 2003 | HKD | 7.5 | 7.5 | 7.1501 | 7.25 | 2.4167 | -0.05 (-0.69%) | 744,001 |
| 5 Sep 2003 | HKD | 7.5 | 7.5 | 7.2 | 7.3001 | 2.4334 | -0.2 (-2.67%) | 1,734,002 |
| 4 Sep 2003 | HKD | 7.4501 | 7.5 | 7.4501 | 7.5 | 2.5 | +0.3 (+4.17%) | 8,088,008 |
| 3 Sep 2003 | HKD | 6.8501 | 7.3001 | 6.8501 | 7.2 | 2.4 | +0.35 (+5.11%) | 9,408,009 |
| 2 Sep 2003 | HKD | 6.8 | 6.95 | 6.75 | 6.8501 | 2.2834 | -0.05 (-0.72%) | 2,241,002 |
| 1 Sep 2003 | HKD | 6.8501 | 7.1501 | 6.7001 | 6.9 | 2.3 | +0.2 (+2.98%) | 6,605,937 |
| 29 Aug 2003 | HKD | 6.5501 | 6.75 | 6.5501 | 6.7001 | 2.2334 | +0.15 (+2.29%) | 3,576,003 |
| 28 Aug 2003 | HKD | 6.65 | 6.75 | 6.5501 | 6.5501 | 2.1834 | -0.1 (-1.50%) | 3,576,003 |
| 27 Aug 2003 | HKD | 6.5501 | 6.75 | 6.5501 | 6.65 | 2.2167 | +0.1 (+1.53%) | 4,444,504 |
| 26 Aug 2003 | HKD | 6.6 | 6.6 | 6.45 | 6.5501 | 2.1834 | -0.15 (-2.24%) | 1,683,002 |
| 25 Aug 2003 | HKD | 6.8501 | 6.8501 | 6.6 | 6.7001 | 2.2334 | -0.1 (-1.47%) | 2,271,002 |
| 22 Aug 2003 | HKD | 6.75 | 6.8 | 6.75 | 6.8 | 2.2667 | +0.1 (+1.49%) | 2,382,002 |
