| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2003 | HKD | 4.025 | 4.025 | 3.9 | 3.9 | 2.9852 | -0.1 (-2.50%) | 854,419 |
| 25 Nov 2003 | HKD | 4.05 | 4.05 | 4 | 4 | 3.0617 | +0.05 (+1.27%) | 177,677 |
| 24 Nov 2003 | HKD | 4.05 | 4.05 | 3.95 | 3.95 | 3.0235 | -0.125 (-3.07%) | 386,710 |
| 21 Nov 2003 | HKD | 4 | 4.1 | 4 | 4.075 | 3.1191 | -0.075 (-1.81%) | 386,710 |
| 20 Nov 2003 | HKD | 4.175 | 4.175 | 4.15 | 4.15 | 3.1765 | -0.025 (-0.60%) | 229,935 |
| 19 Nov 2003 | HKD | 4.25 | 4.25 | 4.175 | 4.175 | 3.1957 | -0.15 (-3.47%) | 454,645 |
| 18 Nov 2003 | HKD | 4.3 | 4.325 | 4.3 | 4.325 | 3.3105 | +0.025 (+0.58%) | 62,710 |
| 17 Nov 2003 | HKD | 4.275 | 4.3 | 4.25 | 4.3 | 3.2914 | -0.05 (-1.15%) | 52,258 |
| 14 Nov 2003 | HKD | 4.325 | 4.4 | 4.325 | 4.35 | 3.3296 | -0.025 (-0.57%) | 104,516 |
| 13 Nov 2003 | HKD | 4.4 | 4.4 | 4.375 | 4.375 | 3.3488 | +0.1 (+2.34%) | 130,645 |
| 12 Nov 2003 | HKD | 4.3 | 4.35 | 4.275 | 4.275 | 3.2722 | -0.025 (-0.58%) | 60,097 |
| 11 Nov 2003 | HKD | 4.2 | 4.3 | 4.175 | 4.3 | 3.2914 | +0.05 (+1.18%) | 133,258 |
| 10 Nov 2003 | HKD | 4.35 | 4.35 | 4.225 | 4.25 | 3.2531 | -0.15 (-3.41%) | 151,548 |
| 7 Nov 2003 | HKD | 4.3 | 4.4 | 4.3 | 4.4 | 3.3679 | +0.1 (+2.33%) | 203,806 |
| 6 Nov 2003 | HKD | 4.35 | 4.4 | 4.3 | 4.3 | 3.2914 | -0.05 (-1.15%) | 151,548 |
| 5 Nov 2003 | HKD | 4.5 | 4.5 | 4.35 | 4.35 | 3.3296 | -0.125 (-2.79%) | 1,039,935 |
| 4 Nov 2003 | HKD | 4.45 | 4.5 | 4.45 | 4.475 | 3.4253 | +0.05 (+1.13%) | 1,431,871 |
| 3 Nov 2003 | HKD | 4.375 | 4.45 | 4.375 | 4.425 | 3.387 | +0.05 (+1.14%) | 441,581 |
| 31 Oct 2003 | HKD | 4.275 | 4.375 | 4.275 | 4.375 | 3.3488 | +0.025 (+0.57%) | 974,613 |
| 30 Oct 2003 | HKD | 4.35 | 4.35 | 4.275 | 4.35 | 3.3296 | -0.025 (-0.57%) | 284,806 |
| 29 Oct 2003 | HKD | 4.475 | 4.5 | 4.375 | 4.375 | 3.3488 | -0.1 (-2.23%) | 674,129 |
| 28 Oct 2003 | HKD | 4.375 | 4.475 | 4.375 | 4.475 | 3.4253 | +0.125 (+2.87%) | 2,040,677 |
| 27 Oct 2003 | HKD | 4.15 | 4.35 | 4.15 | 4.35 | 3.3296 | +0.225 (+5.45%) | 953,710 |
| 24 Oct 2003 | HKD | 4 | 4.125 | 3.925 | 4.125 | 3.1574 | +0.1 (+2.48%) | 587,903 |
| 23 Oct 2003 | HKD | 4.15 | 4.15 | 4 | 4.025 | 3.0809 | -0.225 (-5.29%) | 891,000 |
| 22 Oct 2003 | HKD | 4.3 | 4.3 | 4.2 | 4.25 | 3.2531 | -0.05 (-1.16%) | 857,032 |
| 21 Oct 2003 | HKD | 4.325 | 4.35 | 4.275 | 4.3 | 3.2914 | -0.05 (-1.15%) | 1,601,710 |
| 20 Oct 2003 | HKD | 4.35 | 4.375 | 4.35 | 4.35 | 3.3296 | 0.0 (0.0%) | 723,774 |
| 17 Oct 2003 | HKD | 4.35 | 4.425 | 4.325 | 4.35 | 3.3296 | -0.05 (-1.14%) | 1,588,645 |
| 16 Oct 2003 | HKD | 4.2 | 4.4 | 4.15 | 4.4 | 3.3679 | +0.2 (+4.76%) | 2,304,581 |
