| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.5843 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 1.79 | 1.8 | 1.77 | 1.78 | 1.5843 | +0.01 (+0.56%) | 3,734,000 |
| 29 Sep 2003 | HKD | 1.78 | 1.79 | 1.76 | 1.77 | 1.5754 | -0.02 (-1.12%) | 6,122,720 |
| 26 Sep 2003 | HKD | 1.8 | 1.8 | 1.77 | 1.79 | 1.5932 | -0.01 (-0.56%) | 3,871,068 |
| 25 Sep 2003 | HKD | 1.8 | 1.83 | 1.79 | 1.8 | 1.6021 | -0.03 (-1.64%) | 6,107,141 |
| 24 Sep 2003 | HKD | 1.8 | 1.84 | 1.79 | 1.83 | 1.6288 | +0.03 (+1.67%) | 6,567,014 |
| 23 Sep 2003 | HKD | 1.76 | 1.8 | 1.76 | 1.8 | 1.6021 | +0.04 (+2.27%) | 2,827,783 |
| 22 Sep 2003 | HKD | 1.78 | 1.81 | 1.76 | 1.76 | 1.5665 | -0.03 (-1.68%) | 4,577,506 |
| 19 Sep 2003 | HKD | 1.83 | 1.84 | 1.77 | 1.79 | 1.5932 | -0.01 (-0.56%) | 8,310,000 |
| 18 Sep 2003 | HKD | 1.85 | 1.85 | 1.79 | 1.8 | 1.6021 | -0.05 (-2.70%) | 7,506,268 |
| 17 Sep 2003 | HKD | 1.86 | 1.88 | 1.82 | 1.85 | 1.6466 | +0.01 (+0.54%) | 13,366,388 |
| 16 Sep 2003 | HKD | 1.82 | 1.84 | 1.81 | 1.84 | 1.6377 | 0.0 (0.0%) | 7,805,363 |
| 15 Sep 2003 | HKD | 1.85 | 1.86 | 1.82 | 1.84 | 1.6377 | +0.01 (+0.55%) | 10,126,400 |
| 12 Sep 2003 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.6288 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 1.78 | 1.84 | 1.78 | 1.83 | 1.6288 | +0.04 (+2.23%) | 7,769,892 |
| 10 Sep 2003 | HKD | 1.84 | 1.86 | 1.78 | 1.79 | 1.5932 | -0.05 (-2.72%) | 19,832,920 |
| 9 Sep 2003 | HKD | 1.95 | 1.96 | 1.83 | 1.84 | 1.6377 | -0.08 (-4.17%) | 33,974,652 |
| 8 Sep 2003 | HKD | 1.93 | 1.94 | 1.89 | 1.92 | 1.7089 | +0.01 (+0.52%) | 34,201,547 |
| 5 Sep 2003 | HKD | 1.79 | 1.95 | 1.79 | 1.91 | 1.7 | +0.13 (+7.30%) | 102,366,901 |
| 4 Sep 2003 | HKD | 1.84 | 1.84 | 1.77 | 1.78 | 1.5843 | -0.05 (-2.73%) | 15,102,757 |
| 3 Sep 2003 | HKD | 1.8 | 1.85 | 1.8 | 1.83 | 1.6288 | +0.04 (+2.23%) | 22,525,486 |
| 2 Sep 2003 | HKD | 1.8 | 1.81 | 1.77 | 1.79 | 1.5932 | 0.0 (0.0%) | 5,990,480 |
| 1 Sep 2003 | HKD | 1.82 | 1.86 | 1.78 | 1.79 | 1.5932 | +0.03 (+1.70%) | 41,572,757 |
| 29 Aug 2003 | HKD | 1.72 | 1.78 | 1.71 | 1.76 | 1.5665 | +0.05 (+2.92%) | 19,428,872 |
| 28 Aug 2003 | HKD | 1.68 | 1.72 | 1.68 | 1.71 | 1.522 | +0.03 (+1.79%) | 2,902,856 |
| 27 Aug 2003 | HKD | 1.69 | 1.72 | 1.68 | 1.68 | 1.4953 | -0.01 (-0.59%) | 4,408,960 |
| 26 Aug 2003 | HKD | 1.7 | 1.71 | 1.68 | 1.69 | 1.5042 | -0.02 (-1.17%) | 3,120,387 |
| 25 Aug 2003 | HKD | 1.74 | 1.74 | 1.69 | 1.71 | 1.522 | -0.03 (-1.72%) | 7,652,480 |
| 22 Aug 2003 | HKD | 1.73 | 1.75 | 1.71 | 1.74 | 1.5487 | +0.02 (+1.16%) | 7,113,044 |
| 21 Aug 2003 | HKD | 1.69 | 1.74 | 1.69 | 1.72 | 1.5309 | +0.01 (+0.58%) | 4,639,480 |
