| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | HKD | 5.25 | 5.3501 | 5.2001 | 5.25 | 1.75 | +0.05 (+0.96%) | 10,092,010 |
| 28 May 2003 | HKD | 5.25 | 5.3501 | 5.2001 | 5.2001 | 1.7334 | +0.05 (+0.97%) | 8,280,008 |
| 27 May 2003 | HKD | 5.4 | 5.4 | 5.1 | 5.15 | 1.7167 | -0.25 (-4.63%) | 9,306,009 |
| 26 May 2003 | HKD | 5.0501 | 5.5001 | 5 | 5.4 | 1.8 | +0.45 (+9.09%) | 22,440,021 |
| 23 May 2003 | HKD | 5.1 | 5.1 | 4.925 | 4.95 | 1.65 | -0.1 (-1.98%) | 4,980,005 |
| 22 May 2003 | HKD | 5.1 | 5.1 | 5 | 5.0501 | 1.6834 | -0.05 (-0.98%) | 7,671,007 |
| 21 May 2003 | HKD | 4.9751 | 5.1 | 4.9751 | 5.1 | 1.7 | +0.15 (+3.03%) | 11,562,011 |
| 20 May 2003 | HKD | 4.925 | 5 | 4.9001 | 4.95 | 1.65 | -0.025 (-0.50%) | 3,216,003 |
| 19 May 2003 | HKD | 4.9001 | 5.1 | 4.9001 | 4.9751 | 1.6584 | +0.075 (+1.53%) | 8,616,008 |
| 16 May 2003 | HKD | 4.9001 | 4.95 | 4.8251 | 4.9001 | 1.6334 | +0.075 (+1.55%) | 1,758,002 |
| 15 May 2003 | HKD | 4.7501 | 4.9001 | 4.7501 | 4.8251 | 1.6084 | +0.075 (+1.58%) | 2,169,002 |
| 14 May 2003 | HKD | 4.725 | 4.8 | 4.725 | 4.7501 | 1.5834 | 0.0 (0.0%) | 1,566,001 |
| 13 May 2003 | HKD | 4.7501 | 4.8251 | 4.725 | 4.7501 | 1.5834 | +0.025 (+0.53%) | 1,908,002 |
| 12 May 2003 | HKD | 4.8 | 4.875 | 4.6751 | 4.725 | 1.575 | +0.025 (+0.53%) | 7,596,007 |
| 9 May 2003 | HKD | 4.8 | 4.8 | 4.65 | 4.7 | 1.5667 | -0.03 (-0.63%) | 3,471,003 |
| 8 May 2003 | HKD | 4.73 | 4.73 | 4.73 | 4.73 | 1.5767 | +0.005 (+0.11%) | 0 |
| 7 May 2003 | HKD | 4.925 | 4.925 | 4.7 | 4.725 | 1.575 | -0.225 (-4.55%) | 3,021,003 |
| 6 May 2003 | HKD | 5 | 5 | 4.925 | 4.95 | 1.65 | +0.025 (+0.51%) | 1,098,001 |
| 5 May 2003 | HKD | 4.875 | 4.95 | 4.875 | 4.925 | 1.6417 | +0.15 (+3.14%) | 3,966,004 |
| 2 May 2003 | HKD | 4.7 | 4.8 | 4.7 | 4.775 | 1.5917 | +0.095 (+2.03%) | 3,096,003 |
| 1 May 2003 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 1.56 | +0.005 (+0.10%) | 0 |
| 30 Apr 2003 | HKD | 4.8251 | 4.9001 | 4.625 | 4.6751 | 1.5584 | -0.25 (-5.07%) | 9,450,009 |
| 29 Apr 2003 | HKD | 4.7501 | 4.95 | 4.7 | 4.925 | 1.6417 | +0.25 (+5.35%) | 24,288,023 |
| 28 Apr 2003 | HKD | 4.5 | 4.7 | 4.4501 | 4.6751 | 1.5584 | +0.175 (+3.89%) | 6,573,006 |
| 25 Apr 2003 | HKD | 4.25 | 4.5 | 4.2 | 4.5 | 1.5 | +0.1 (+2.27%) | 5,652,005 |
| 24 Apr 2003 | HKD | 4.175 | 4.4501 | 4.025 | 4.4 | 1.4667 | +0.225 (+5.39%) | 11,844,809 |
| 23 Apr 2003 | HKD | 4.575 | 4.575 | 4.125 | 4.175 | 1.3917 | -0.375 (-8.24%) | 7,113,007 |
| 22 Apr 2003 | HKD | 4.7501 | 4.7501 | 4.5 | 4.55 | 1.5167 | -0.2 (-4.21%) | 7,494,007 |
| 21 Apr 2003 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 1.5833 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 1.5833 | -0 (0.0%) | 0 |
