| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | HKD | 1.52 | 1.54 | 1.51 | 1.54 | 0.77 | -0.01 (-0.65%) | 203,572 |
| 22 Dec 2003 | HKD | 1.52 | 1.55 | 1.51 | 1.55 | 0.775 | 0.0 (0.0%) | 232,364 |
| 19 Dec 2003 | HKD | 1.5 | 1.55 | 1.5 | 1.55 | 0.775 | 0.0 (0.0%) | 248,100 |
| 18 Dec 2003 | HKD | 1.5 | 1.55 | 1.5 | 1.55 | 0.775 | +0.03 (+1.97%) | 112,638 |
| 17 Dec 2003 | HKD | 1.51 | 1.55 | 1.51 | 1.52 | 0.76 | -0.02 (-1.30%) | 350,081 |
| 16 Dec 2003 | HKD | 1.54 | 1.54 | 1.51 | 1.54 | 0.77 | 0.0 (0.0%) | 141,500 |
| 15 Dec 2003 | HKD | 1.55 | 1.57 | 1.53 | 1.54 | 0.77 | -0.03 (-1.91%) | 758,892 |
| 12 Dec 2003 | HKD | 1.57 | 1.6 | 1.55 | 1.57 | 0.785 | -0.01 (-0.63%) | 790,014 |
| 11 Dec 2003 | HKD | 1.52 | 1.6 | 1.52 | 1.58 | 0.79 | +0.03 (+1.94%) | 1,552,583 |
| 10 Dec 2003 | HKD | 1.55 | 1.58 | 1.55 | 1.55 | 0.775 | -0.02 (-1.27%) | 295,054 |
| 9 Dec 2003 | HKD | 1.55 | 1.59 | 1.55 | 1.57 | 0.785 | +0.02 (+1.29%) | 231,500 |
| 8 Dec 2003 | HKD | 1.55 | 1.55 | 1.54 | 1.55 | 0.775 | -0.02 (-1.27%) | 247,500 |
| 5 Dec 2003 | HKD | 1.59 | 1.59 | 1.56 | 1.57 | 0.785 | -0.01 (-0.63%) | 770,500 |
| 4 Dec 2003 | HKD | 1.6 | 1.6 | 1.58 | 1.58 | 0.79 | -0.03 (-1.86%) | 668,564 |
| 3 Dec 2003 | HKD | 1.62 | 1.63 | 1.59 | 1.61 | 0.805 | -0.01 (-0.62%) | 889,453 |
| 2 Dec 2003 | HKD | 1.66 | 1.67 | 1.61 | 1.62 | 0.81 | -0.02 (-1.22%) | 2,552,580 |
| 1 Dec 2003 | HKD | 1.59 | 1.64 | 1.59 | 1.64 | 0.82 | +0.05 (+3.14%) | 2,674,625 |
| 28 Nov 2003 | HKD | 1.59 | 1.6 | 1.57 | 1.59 | 0.795 | 0.0 (0.0%) | 2,087,143 |
| 27 Nov 2003 | HKD | 1.58 | 1.6 | 1.58 | 1.59 | 0.795 | -0.01 (-0.63%) | 700,000 |
| 26 Nov 2003 | HKD | 1.6 | 1.6 | 1.58 | 1.6 | 0.8 | -0.02 (-1.23%) | 790,065 |
| 25 Nov 2003 | HKD | 1.6 | 1.64 | 1.6 | 1.62 | 0.81 | +0.02 (+1.25%) | 377,080 |
| 24 Nov 2003 | HKD | 1.6 | 1.63 | 1.58 | 1.6 | 0.8 | +0.01 (+0.63%) | 817,000 |
| 21 Nov 2003 | HKD | 1.65 | 1.65 | 1.58 | 1.59 | 0.795 | -0.06 (-3.64%) | 1,060,500 |
| 20 Nov 2003 | HKD | 1.68 | 1.7 | 1.65 | 1.65 | 0.825 | -0.03 (-1.79%) | 788,785 |
| 19 Nov 2003 | HKD | 1.7 | 1.7 | 1.68 | 1.68 | 0.84 | -0.05 (-2.89%) | 681,071 |
| 18 Nov 2003 | HKD | 1.71 | 1.73 | 1.7 | 1.73 | 0.865 | +0.02 (+1.17%) | 380,000 |
| 17 Nov 2003 | HKD | 1.75 | 1.75 | 1.7 | 1.71 | 0.855 | -0.04 (-2.29%) | 690,000 |
| 14 Nov 2003 | HKD | 1.79 | 1.79 | 1.75 | 1.75 | 0.875 | -0.05 (-2.78%) | 724,500 |
| 13 Nov 2003 | HKD | 1.79 | 1.81 | 1.78 | 1.8 | 0.9 | +0.03 (+1.69%) | 521,271 |
| 12 Nov 2003 | HKD | 1.77 | 1.78 | 1.75 | 1.77 | 0.885 | -0.03 (-1.67%) | 459,071 |
