| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | HKD | 6.8501 | 6.8501 | 6.6 | 6.7001 | 2.2334 | -0.15 (-2.19%) | 3,252,003 |
| 20 Aug 2003 | HKD | 7.1 | 7.1 | 6.65 | 6.8501 | 2.2834 | 0.0 (0.0%) | 2,190,002 |
| 19 Aug 2003 | HKD | 7.1501 | 7.2 | 6.7001 | 6.8501 | 2.2834 | -0.2 (-2.84%) | 2,058,002 |
| 18 Aug 2003 | HKD | 6.8 | 7.25 | 6.75 | 7.05 | 2.35 | +0.2 (+2.92%) | 7,218,007 |
| 15 Aug 2003 | HKD | 6.8501 | 6.8501 | 6.75 | 6.8501 | 2.2834 | 0.0 (0.0%) | 1,527,001 |
| 14 Aug 2003 | HKD | 6.7001 | 6.8501 | 6.7001 | 6.8501 | 2.2834 | +0.15 (+2.24%) | 684,001 |
| 13 Aug 2003 | HKD | 6.65 | 6.8501 | 6.65 | 6.7001 | 2.2334 | +0.1 (+1.52%) | 4,485,004 |
| 12 Aug 2003 | HKD | 6.2501 | 6.6 | 6.2501 | 6.6 | 2.2 | +0.35 (+5.60%) | 7,884,008 |
| 11 Aug 2003 | HKD | 6.3 | 6.3 | 6.2 | 6.2501 | 2.0834 | 0.0 (0.0%) | 666,001 |
| 8 Aug 2003 | HKD | 6.2501 | 6.3 | 6.05 | 6.2501 | 2.0834 | +0.05 (+0.81%) | 1,065,001 |
| 7 Aug 2003 | HKD | 6.2 | 6.2 | 6.1001 | 6.2 | 2.0667 | +0.05 (+0.81%) | 135,000 |
| 6 Aug 2003 | HKD | 6.3 | 6.3 | 6.05 | 6.15 | 2.05 | -0.15 (-2.38%) | 882,355 |
| 5 Aug 2003 | HKD | 6.2 | 6.3 | 6.2 | 6.3 | 2.1 | 0.0 (0.0%) | 594,955 |
| 4 Aug 2003 | HKD | 6.3 | 6.4001 | 6.2 | 6.3 | 2.1 | +0.1 (+1.61%) | 3,980,050 |
| 1 Aug 2003 | HKD | 6.05 | 6.2 | 6.05 | 6.2 | 2.0667 | +0.15 (+2.48%) | 2,888,103 |
| 31 Jul 2003 | HKD | 5.9 | 6.2 | 5.85 | 6.05 | 2.0167 | +0.15 (+2.54%) | 2,583,302 |
| 30 Jul 2003 | HKD | 6.1001 | 6.1001 | 5.9 | 5.9 | 1.9667 | -0.25 (-4.07%) | 1,698,002 |
| 29 Jul 2003 | HKD | 6.2 | 6.2 | 6.1001 | 6.15 | 2.05 | 0.0 (0.0%) | 4,446,004 |
| 28 Jul 2003 | HKD | 6.1001 | 6.2501 | 6.1001 | 6.15 | 2.05 | +0.25 (+4.24%) | 4,374,004 |
| 25 Jul 2003 | HKD | 5.75 | 5.9 | 5.75 | 5.9 | 1.9667 | +0.1 (+1.72%) | 570,001 |
| 24 Jul 2003 | HKD | 5.75 | 5.85 | 5.75 | 5.8001 | 1.9334 | 0.0 (0.0%) | 4,254,004 |
| 23 Jul 2003 | HKD | 6.1001 | 6.1001 | 5.8001 | 5.8001 | 1.9334 | -0.2 (-3.33%) | 2,964,003 |
| 22 Jul 2003 | HKD | 6 | 6.05 | 5.9 | 6 | 2 | 0.0 (0.0%) | 4,053,004 |
| 21 Jul 2003 | HKD | 6 | 6.1001 | 6 | 6 | 2 | -0.05 (-0.83%) | 2,223,002 |
| 18 Jul 2003 | HKD | 6 | 6.05 | 5.9 | 6.05 | 2.0167 | +0.05 (+0.83%) | 4,743,005 |
| 17 Jul 2003 | HKD | 6.15 | 6.15 | 5.9501 | 6 | 2 | -0.1 (-1.64%) | 3,270,003 |
| 16 Jul 2003 | HKD | 6 | 6.15 | 6 | 6.1001 | 2.0334 | +0.05 (+0.83%) | 4,113,004 |
| 15 Jul 2003 | HKD | 6 | 6.05 | 5.85 | 6.05 | 2.0167 | +0.1 (+1.68%) | 5,463,005 |
| 14 Jul 2003 | HKD | 5.75 | 6 | 5.7 | 5.9501 | 1.9834 | +0.3 (+5.31%) | 5,010,005 |
| 11 Jul 2003 | HKD | 5.75 | 5.75 | 5.6 | 5.6501 | 1.8834 | -0.1 (-1.74%) | 1,824,002 |
