| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2003 | HKD | 3.225 | 3.225 | 3.1 | 3.125 | 2.392 | -0.1 (-3.10%) | 786,484 |
| 22 Jul 2003 | HKD | 3.25 | 3.3 | 3.175 | 3.225 | 2.4685 | -0.075 (-2.27%) | 1,225,452 |
| 21 Jul 2003 | HKD | 3.275 | 3.45 | 3.275 | 3.3 | 2.5259 | +0.025 (+0.76%) | 721,161 |
| 18 Jul 2003 | HKD | 3.3 | 3.3 | 3.175 | 3.275 | 2.5068 | -0.025 (-0.76%) | 1,957,064 |
| 17 Jul 2003 | HKD | 3.5 | 3.5 | 3.275 | 3.3 | 2.5259 | -0.2 (-5.71%) | 943,258 |
| 16 Jul 2003 | HKD | 3.45 | 3.525 | 3.425 | 3.5 | 2.679 | +0.025 (+0.72%) | 483,387 |
| 15 Jul 2003 | HKD | 3.5 | 3.525 | 3.45 | 3.475 | 2.6599 | 0.0 (0.0%) | 297,871 |
| 14 Jul 2003 | HKD | 3.45 | 3.5 | 3.45 | 3.475 | 2.6599 | +0.025 (+0.72%) | 1,301,226 |
| 11 Jul 2003 | HKD | 3.5 | 3.5 | 3.4 | 3.45 | 2.6407 | -0.075 (-2.13%) | 663,677 |
| 10 Jul 2003 | HKD | 3.5 | 3.55 | 3.45 | 3.525 | 2.6981 | +0.025 (+0.71%) | 444,194 |
| 9 Jul 2003 | HKD | 3.425 | 3.55 | 3.35 | 3.5 | 2.679 | +0.075 (+2.19%) | 2,176,548 |
| 8 Jul 2003 | HKD | 3.5 | 3.5 | 3.425 | 3.425 | 2.6216 | -0.075 (-2.14%) | 948,484 |
| 7 Jul 2003 | HKD | 3.5 | 3.525 | 3.475 | 3.5 | 2.679 | -0.05 (-1.41%) | 295,258 |
| 4 Jul 2003 | HKD | 3.55 | 3.6 | 3.5 | 3.55 | 2.7173 | 0.0 (0.0%) | 329,226 |
| 3 Jul 2003 | HKD | 3.475 | 3.6 | 3.475 | 3.55 | 2.7173 | +0.075 (+2.16%) | 705,484 |
| 2 Jul 2003 | HKD | 3.325 | 3.5 | 3.325 | 3.475 | 2.6599 | +0.145 (+4.35%) | 1,646,129 |
| 1 Jul 2003 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 2.5489 | +0.005 (+0.15%) | 0 |
| 30 Jun 2003 | HKD | 3.25 | 3.325 | 3.25 | 3.325 | 2.5451 | +0.05 (+1.53%) | 843,968 |
| 27 Jun 2003 | HKD | 3.175 | 3.3 | 3.175 | 3.275 | 2.5068 | +0.15 (+4.80%) | 1,005,968 |
| 26 Jun 2003 | HKD | 3.15 | 3.15 | 3.125 | 3.125 | 2.392 | 0.0 (0.0%) | 540,871 |
| 25 Jun 2003 | HKD | 3.075 | 3.125 | 3.05 | 3.125 | 2.392 | +0.05 (+1.63%) | 634,935 |
| 24 Jun 2003 | HKD | 3.1 | 3.125 | 3 | 3.075 | 2.3537 | -0.1 (-3.15%) | 1,320,823 |
| 23 Jun 2003 | HKD | 3.15 | 3.25 | 3.1 | 3.175 | 2.4302 | +0.025 (+0.79%) | 685,887 |
| 20 Jun 2003 | HKD | 3 | 3.225 | 3 | 3.15 | 2.4111 | +0.125 (+4.13%) | 3,840,968 |
| 19 Jun 2003 | HKD | 2.925 | 3.025 | 2.85 | 3.025 | 2.3154 | +0.125 (+4.31%) | 1,640,903 |
| 18 Jun 2003 | HKD | 2.95 | 2.95 | 2.85 | 2.9 | 2.2198 | -0.05 (-1.69%) | 2,649,484 |
| 17 Jun 2003 | HKD | 2.975 | 3 | 2.95 | 2.95 | 2.258 | 0.0 (0.0%) | 1,183,645 |
| 16 Jun 2003 | HKD | 2.9 | 3.025 | 2.9 | 2.95 | 2.258 | +0.05 (+1.72%) | 4,763,322 |
| 13 Jun 2003 | HKD | 2.875 | 2.925 | 2.85 | 2.9 | 2.2198 | 0.0 (0.0%) | 1,393,984 |
| 12 Jun 2003 | HKD | 2.775 | 2.9 | 2.75 | 2.9 | 2.2198 | +0.125 (+4.50%) | 3,608,419 |
