| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2003 | HKD | 4.175 | 4.25 | 4.175 | 4.2 | 3.2148 | 0.0 (0.0%) | 849,194 |
| 14 Oct 2003 | HKD | 4.075 | 4.275 | 4.075 | 4.2 | 3.2148 | +0.1 (+2.44%) | 2,726,564 |
| 13 Oct 2003 | HKD | 4.15 | 4.15 | 4.05 | 4.1 | 3.1383 | -0.025 (-0.61%) | 2,409,097 |
| 10 Oct 2003 | HKD | 4.175 | 4.175 | 4.075 | 4.125 | 3.1574 | +0.05 (+1.23%) | 1,345,645 |
| 9 Oct 2003 | HKD | 4 | 4.075 | 3.95 | 4.075 | 3.1191 | +0.1 (+2.52%) | 1,032,097 |
| 8 Oct 2003 | HKD | 4.075 | 4.225 | 3.925 | 3.975 | 3.0426 | -0.1 (-2.45%) | 2,751,387 |
| 7 Oct 2003 | HKD | 3.925 | 4.075 | 3.825 | 4.075 | 3.1191 | +0.225 (+5.84%) | 2,686,004 |
| 6 Oct 2003 | HKD | 3.775 | 3.85 | 3.75 | 3.85 | 2.9469 | +0.075 (+1.99%) | 1,771,548 |
| 3 Oct 2003 | HKD | 3.85 | 3.85 | 3.775 | 3.775 | 2.8895 | -0.075 (-1.95%) | 951,097 |
| 2 Oct 2003 | HKD | 3.825 | 3.85 | 3.775 | 3.85 | 2.9469 | +0.05 (+1.32%) | 2,136,048 |
| 1 Oct 2003 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 2.9086 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 3.825 | 3.85 | 3.8 | 3.8 | 2.9086 | 0.0 (0.0%) | 310,935 |
| 29 Sep 2003 | HKD | 3.775 | 3.8 | 3.775 | 3.8 | 2.9086 | -0.025 (-0.65%) | 135,871 |
| 26 Sep 2003 | HKD | 3.875 | 3.875 | 3.775 | 3.825 | 2.9278 | -0.05 (-1.29%) | 608,806 |
| 25 Sep 2003 | HKD | 3.825 | 3.875 | 3.825 | 3.875 | 2.966 | +0.05 (+1.31%) | 1,262,032 |
| 24 Sep 2003 | HKD | 3.775 | 3.825 | 3.775 | 3.825 | 2.9278 | +0.05 (+1.32%) | 786,484 |
| 23 Sep 2003 | HKD | 3.75 | 3.8 | 3.7 | 3.775 | 2.8895 | +0.025 (+0.67%) | 689,806 |
| 22 Sep 2003 | HKD | 3.7 | 3.75 | 3.625 | 3.75 | 2.8704 | 0.0 (0.0%) | 781,258 |
| 19 Sep 2003 | HKD | 3.85 | 3.85 | 3.725 | 3.75 | 2.8704 | -0.1 (-2.60%) | 715,935 |
| 18 Sep 2003 | HKD | 3.9 | 3.9 | 3.85 | 3.85 | 2.9469 | -0.125 (-3.14%) | 386,710 |
| 17 Sep 2003 | HKD | 3.95 | 4.05 | 3.95 | 3.975 | 3.0426 | +0.075 (+1.92%) | 2,683,452 |
| 16 Sep 2003 | HKD | 3.85 | 3.9 | 3.825 | 3.9 | 2.9852 | 0.0 (0.0%) | 478,161 |
| 15 Sep 2003 | HKD | 3.875 | 3.95 | 3.825 | 3.9 | 2.9852 | +0.07 (+1.83%) | 2,746,161 |
| 12 Sep 2003 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 2.9316 | +0.005 (+0.13%) | 0 |
| 11 Sep 2003 | HKD | 3.85 | 3.95 | 3.775 | 3.825 | 2.9278 | -0.025 (-0.65%) | 2,106,000 |
| 10 Sep 2003 | HKD | 3.925 | 3.925 | 3.775 | 3.85 | 2.9469 | -0.2 (-4.94%) | 1,426,645 |
| 9 Sep 2003 | HKD | 4.1 | 4.15 | 4.05 | 4.05 | 3.1 | 0.0 (0.0%) | 1,896,968 |
| 8 Sep 2003 | HKD | 4.2 | 4.2 | 4.025 | 4.05 | 3.1 | -0.15 (-3.57%) | 1,557,290 |
| 5 Sep 2003 | HKD | 4.325 | 4.325 | 4.175 | 4.2 | 3.2148 | -0.05 (-1.18%) | 1,000,742 |
| 4 Sep 2003 | HKD | 4.45 | 4.45 | 4.25 | 4.25 | 3.2531 | -0.175 (-3.95%) | 927,581 |
