| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | HKD | 1.86 | 1.89 | 1.81 | 1.81 | 1.611 | -0.02 (-1.09%) | 29,535,572 |
| 27 May 2003 | HKD | 1.78 | 1.91 | 1.77 | 1.83 | 1.6288 | +0.06 (+3.39%) | 83,582,093 |
| 26 May 2003 | HKD | 1.8 | 1.8 | 1.75 | 1.77 | 1.5754 | -0.02 (-1.12%) | 30,848,454 |
| 23 May 2003 | HKD | 1.82 | 1.84 | 1.77 | 1.79 | 1.5932 | -0.01 (-0.56%) | 40,216,985 |
| 22 May 2003 | HKD | 1.7 | 1.82 | 1.69 | 1.8 | 1.6021 | +0.1 (+5.88%) | 77,578,839 |
| 21 May 2003 | HKD | 1.7 | 1.73 | 1.69 | 1.7 | 1.5131 | +0.01 (+0.59%) | 19,130,840 |
| 20 May 2003 | HKD | 1.68 | 1.73 | 1.67 | 1.69 | 1.5042 | -0.01 (-0.59%) | 22,210,379 |
| 19 May 2003 | HKD | 1.75 | 1.77 | 1.69 | 1.7 | 1.5131 | -0.06 (-3.41%) | 33,810,544 |
| 16 May 2003 | HKD | 1.77 | 1.79 | 1.73 | 1.76 | 1.5665 | +0.01 (+0.57%) | 33,733,818 |
| 15 May 2003 | HKD | 1.69 | 1.78 | 1.69 | 1.75 | 1.5576 | +0.06 (+3.55%) | 46,697,533 |
| 14 May 2003 | HKD | 1.73 | 1.75 | 1.66 | 1.69 | 1.5042 | -0.04 (-2.31%) | 53,326,368 |
| 13 May 2003 | HKD | 1.49 | 1.74 | 1.47 | 1.73 | 1.5398 | +0.27 (+18.49%) | 90,377,602 |
| 12 May 2003 | HKD | 1.52 | 1.53 | 1.45 | 1.46 | 1.2995 | -0.04 (-2.67%) | 14,785,359 |
| 9 May 2003 | HKD | 1.43 | 1.53 | 1.43 | 1.5 | 1.3351 | +0.08 (+5.63%) | 39,219,900 |
| 8 May 2003 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2638 | 0.0 (0.0%) | 0 |
| 7 May 2003 | HKD | 1.35 | 1.44 | 1.34 | 1.42 | 1.2638 | +0.08 (+5.97%) | 28,426,000 |
| 6 May 2003 | HKD | 1.37 | 1.39 | 1.33 | 1.34 | 1.1926 | -0.02 (-1.47%) | 16,920,443 |
| 5 May 2003 | HKD | 1.27 | 1.37 | 1.27 | 1.36 | 1.2104 | +0.11 (+8.80%) | 17,192,480 |
| 2 May 2003 | HKD | 1.21 | 1.25 | 1.21 | 1.25 | 1.1125 | +0.04 (+3.31%) | 3,161,200 |
| 1 May 2003 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.0769 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 1.24 | 1.24 | 1.21 | 1.21 | 1.0769 | -0.03 (-2.42%) | 1,088,111 |
| 29 Apr 2003 | HKD | 1.21 | 1.24 | 1.21 | 1.24 | 1.1036 | +0.04 (+3.33%) | 2,714,414 |
| 28 Apr 2003 | HKD | 1.18 | 1.22 | 1.16 | 1.2 | 1.068 | +0.02 (+1.69%) | 2,613,210 |
| 25 Apr 2003 | HKD | 1.18 | 1.18 | 1.16 | 1.18 | 1.0502 | 0.0 (0.0%) | 2,464,520 |
| 24 Apr 2003 | HKD | 1.23 | 1.23 | 1.17 | 1.18 | 1.0502 | -0.05 (-4.07%) | 3,646,702 |
| 23 Apr 2003 | HKD | 1.25 | 1.26 | 1.21 | 1.23 | 1.0947 | -0.01 (-0.81%) | 3,355,360 |
| 22 Apr 2003 | HKD | 1.22 | 1.25 | 1.22 | 1.24 | 1.1036 | +0.02 (+1.64%) | 1,404,000 |
| 21 Apr 2003 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.0858 | 0.0 (0.0%) | 0 |
| 18 Apr 2003 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.0858 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | HKD | 1.22 | 1.24 | 1.22 | 1.22 | 1.0858 | -0.01 (-0.81%) | 1,034,000 |
