| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | HKD | 1.69 | 1.72 | 1.69 | 1.72 | 1.5309 | +0.02 (+1.18%) | 3,884,040 |
| 23 Dec 2003 | HKD | 1.72 | 1.73 | 1.7 | 1.7 | 1.5131 | -0.02 (-1.16%) | 7,880,104 |
| 22 Dec 2003 | HKD | 1.73 | 1.73 | 1.7 | 1.72 | 1.5309 | 0.0 (0.0%) | 6,725,537 |
| 19 Dec 2003 | HKD | 1.75 | 1.75 | 1.72 | 1.72 | 1.5309 | -0.02 (-1.15%) | 8,926,400 |
| 18 Dec 2003 | HKD | 1.77 | 1.77 | 1.73 | 1.74 | 1.5487 | -0.03 (-1.69%) | 12,741,981 |
| 17 Dec 2003 | HKD | 1.72 | 1.77 | 1.71 | 1.77 | 1.5754 | +0.05 (+2.91%) | 23,336,308 |
| 16 Dec 2003 | HKD | 1.75 | 1.75 | 1.71 | 1.72 | 1.5309 | -0.03 (-1.71%) | 10,434,780 |
| 15 Dec 2003 | HKD | 1.75 | 1.78 | 1.73 | 1.75 | 1.5576 | +0.02 (+1.16%) | 11,233,200 |
| 12 Dec 2003 | HKD | 1.74 | 1.74 | 1.71 | 1.73 | 1.5398 | 0.0 (0.0%) | 5,049,800 |
| 11 Dec 2003 | HKD | 1.7 | 1.75 | 1.7 | 1.73 | 1.5398 | +0.02 (+1.17%) | 9,926,120 |
| 10 Dec 2003 | HKD | 1.69 | 1.71 | 1.69 | 1.71 | 1.522 | +0.01 (+0.59%) | 9,319,344 |
| 9 Dec 2003 | HKD | 1.7 | 1.71 | 1.69 | 1.7 | 1.5131 | +0.01 (+0.59%) | 13,577,657 |
| 8 Dec 2003 | HKD | 1.69 | 1.71 | 1.69 | 1.69 | 1.5042 | -0.03 (-1.74%) | 5,254,000 |
| 5 Dec 2003 | HKD | 1.7 | 1.72 | 1.69 | 1.72 | 1.5309 | +0.03 (+1.78%) | 13,045,852 |
| 4 Dec 2003 | HKD | 1.71 | 1.72 | 1.69 | 1.69 | 1.5042 | -0.02 (-1.17%) | 4,148,690 |
| 3 Dec 2003 | HKD | 1.72 | 1.73 | 1.71 | 1.71 | 1.522 | -0.02 (-1.16%) | 4,107,540 |
| 2 Dec 2003 | HKD | 1.74 | 1.75 | 1.71 | 1.73 | 1.5398 | 0.0 (0.0%) | 4,703,975 |
| 1 Dec 2003 | HKD | 1.7 | 1.74 | 1.7 | 1.73 | 1.5398 | +0.02 (+1.17%) | 3,036,333 |
| 28 Nov 2003 | HKD | 1.68 | 1.71 | 1.68 | 1.71 | 1.522 | +0.03 (+1.79%) | 2,478,420 |
| 27 Nov 2003 | HKD | 1.68 | 1.69 | 1.67 | 1.68 | 1.4953 | 0.0 (0.0%) | 658,040 |
| 26 Nov 2003 | HKD | 1.69 | 1.69 | 1.67 | 1.68 | 1.4953 | 0.0 (0.0%) | 1,342,000 |
| 25 Nov 2003 | HKD | 1.7 | 1.7 | 1.68 | 1.68 | 1.4953 | +0.02 (+1.20%) | 756,418 |
| 24 Nov 2003 | HKD | 1.67 | 1.69 | 1.66 | 1.66 | 1.4775 | +0.01 (+0.61%) | 1,062,480 |
| 21 Nov 2003 | HKD | 1.66 | 1.66 | 1.63 | 1.65 | 1.4686 | -0.02 (-1.20%) | 4,300,128 |
| 20 Nov 2003 | HKD | 1.72 | 1.73 | 1.67 | 1.67 | 1.4864 | -0.05 (-2.91%) | 4,610,000 |
| 19 Nov 2003 | HKD | 1.72 | 1.74 | 1.7 | 1.72 | 1.5309 | -0.01 (-0.58%) | 3,014,699 |
| 18 Nov 2003 | HKD | 1.75 | 1.75 | 1.72 | 1.73 | 1.5398 | -0.02 (-1.14%) | 2,883,855 |
| 17 Nov 2003 | HKD | 1.76 | 1.76 | 1.74 | 1.75 | 1.5576 | -0.02 (-1.13%) | 3,194,280 |
| 14 Nov 2003 | HKD | 1.76 | 1.78 | 1.76 | 1.77 | 1.5754 | +0.01 (+0.57%) | 1,318,100 |
| 13 Nov 2003 | HKD | 1.78 | 1.78 | 1.76 | 1.76 | 1.5665 | -0.01 (-0.56%) | 1,262,942 |
