| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2003 | HKD | 1.9 | 1.93 | 1.79 | 1.79 | 0.895 | -0.08 (-4.28%) | 4,025,050 |
| 18 Aug 2003 | HKD | 1.8 | 1.89 | 1.8 | 1.87 | 0.935 | +0.05 (+2.75%) | 2,314,355 |
| 15 Aug 2003 | HKD | 1.84 | 1.84 | 1.77 | 1.82 | 0.91 | -0.01 (-0.55%) | 1,312,095 |
| 14 Aug 2003 | HKD | 1.78 | 1.84 | 1.78 | 1.83 | 0.915 | +0.02 (+1.10%) | 1,328,033 |
| 13 Aug 2003 | HKD | 1.75 | 1.87 | 1.75 | 1.81 | 0.905 | +0.09 (+5.23%) | 3,828,526 |
| 12 Aug 2003 | HKD | 1.69 | 1.73 | 1.69 | 1.72 | 0.86 | 0.0 (0.0%) | 1,077,500 |
| 11 Aug 2003 | HKD | 1.68 | 1.72 | 1.68 | 1.72 | 0.86 | +0.04 (+2.38%) | 546,533 |
| 8 Aug 2003 | HKD | 1.73 | 1.73 | 1.68 | 1.68 | 0.84 | -0.04 (-2.33%) | 1,303,530 |
| 7 Aug 2003 | HKD | 1.73 | 1.75 | 1.72 | 1.72 | 0.86 | -0.01 (-0.58%) | 245,526 |
| 6 Aug 2003 | HKD | 1.8 | 1.8 | 1.73 | 1.73 | 0.865 | -0.07 (-3.89%) | 978,250 |
| 5 Aug 2003 | HKD | 1.83 | 1.84 | 1.79 | 1.8 | 0.9 | -0.02 (-1.10%) | 836,000 |
| 4 Aug 2003 | HKD | 1.82 | 1.85 | 1.78 | 1.82 | 0.91 | +0.01 (+0.55%) | 855,060 |
| 1 Aug 2003 | HKD | 1.81 | 1.85 | 1.8 | 1.81 | 0.905 | 0.0 (0.0%) | 710,927 |
| 31 Jul 2003 | HKD | 1.78 | 1.84 | 1.78 | 1.81 | 0.905 | +0.01 (+0.56%) | 1,240,635 |
| 30 Jul 2003 | HKD | 1.83 | 1.83 | 1.76 | 1.8 | 0.9 | -0.04 (-2.17%) | 819,650 |
| 29 Jul 2003 | HKD | 1.81 | 1.87 | 1.81 | 1.84 | 0.92 | 0.0 (0.0%) | 1,490,143 |
| 28 Jul 2003 | HKD | 1.8 | 1.85 | 1.79 | 1.84 | 0.92 | +0.07 (+3.95%) | 1,935,500 |
| 25 Jul 2003 | HKD | 1.72 | 1.83 | 1.72 | 1.77 | 0.885 | +0.02 (+1.14%) | 1,109,103 |
| 24 Jul 2003 | HKD | 1.73 | 1.79 | 1.73 | 1.75 | 0.875 | +0.03 (+1.74%) | 1,026,622 |
| 23 Jul 2003 | HKD | 1.81 | 1.84 | 1.72 | 1.72 | 0.86 | -0.08 (-4.44%) | 1,780,000 |
| 22 Jul 2003 | HKD | 1.83 | 1.85 | 1.78 | 1.8 | 0.9 | -0.08 (-4.26%) | 1,904,500 |
| 21 Jul 2003 | HKD | 1.9 | 1.94 | 1.87 | 1.88 | 0.94 | 0.0 (0.0%) | 3,150,120 |
| 18 Jul 2003 | HKD | 1.82 | 1.88 | 1.77 | 1.88 | 0.94 | +0.03 (+1.62%) | 4,661,432 |
| 17 Jul 2003 | HKD | 1.94 | 1.97 | 1.83 | 1.85 | 0.925 | -0.1 (-5.13%) | 5,498,523 |
| 16 Jul 2003 | HKD | 1.97 | 2.025 | 1.93 | 1.95 | 0.975 | -0.02 (-1.02%) | 5,726,023 |
| 15 Jul 2003 | HKD | 1.98 | 2.05 | 1.94 | 1.97 | 0.985 | +0.03 (+1.55%) | 8,054,557 |
| 14 Jul 2003 | HKD | 2.05 | 2.1 | 1.92 | 1.94 | 0.97 | -0.06 (-3%) | 10,121,180 |
| 11 Jul 2003 | HKD | 1.98 | 2.075 | 1.85 | 2 | 1 | +0.01 (+0.50%) | 21,971,786 |
| 10 Jul 2003 | HKD | 1.61 | 2.1 | 1.59 | 1.99 | 0.995 | +0.39 (+24.38%) | 21,291,250 |
| 9 Jul 2003 | HKD | 1.46 | 1.62 | 1.43 | 1.6 | 0.8 | +0.16 (+11.11%) | 10,734,387 |
