| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | HKD | 0.3243 | 0.3243 | 0.3152 | 0.3243 | 6.0131 | 0.0 (0.0%) | 462,920 |
| 11 Dec 2003 | HKD | 0.3243 | 0.3603 | 0.3152 | 0.3243 | 6.0131 | +0.005 (+1.44%) | 997,704 |
| 10 Dec 2003 | HKD | 0.3107 | 0.3197 | 0.3107 | 0.3197 | 5.9278 | +0.004 (+1.43%) | 956,382 |
| 9 Dec 2003 | HKD | 0.3107 | 0.3197 | 0.2972 | 0.3152 | 5.8443 | 0.0 (0.0%) | 1,324,682 |
| 8 Dec 2003 | HKD | 0.3062 | 0.3152 | 0.3017 | 0.3152 | 5.8443 | +0.009 (+2.94%) | 1,283,959 |
| 5 Dec 2003 | HKD | 0.3062 | 0.3107 | 0.3017 | 0.3062 | 5.6775 | 0.0 (0.0%) | 703,662 |
| 4 Dec 2003 | HKD | 0.3062 | 0.3107 | 0.2972 | 0.3062 | 5.6775 | 0.0 (0.0%) | 1,029,443 |
| 3 Dec 2003 | HKD | 0.3107 | 0.3152 | 0.3062 | 0.3062 | 5.6775 | -0.009 (-2.86%) | 1,286,954 |
| 2 Dec 2003 | HKD | 0.3062 | 0.3152 | 0.3062 | 0.3152 | 5.8443 | +0.004 (+1.45%) | 859,367 |
| 1 Dec 2003 | HKD | 0.3062 | 0.3107 | 0.3017 | 0.3107 | 5.7609 | 0.0 (0.0%) | 1,360,614 |
| 28 Nov 2003 | HKD | 0.3017 | 0.3107 | 0.3017 | 0.3107 | 5.7609 | +0.004 (+1.47%) | 664,138 |
| 27 Nov 2003 | HKD | 0.2972 | 0.3062 | 0.2972 | 0.3062 | 5.6775 | +0.004 (+1.49%) | 1,121,668 |
| 26 Nov 2003 | HKD | 0.2927 | 0.3017 | 0.2927 | 0.3017 | 5.594 | +0.004 (+1.51%) | 1,049,805 |
| 25 Nov 2003 | HKD | 0.2927 | 0.2972 | 0.2882 | 0.2972 | 5.5106 | +0.004 (+1.54%) | 942,009 |
| 24 Nov 2003 | HKD | 0.2702 | 0.2927 | 0.2702 | 0.2927 | 5.4271 | +0.022 (+8.33%) | 1,390,557 |
| 21 Nov 2003 | HKD | 0.2702 | 0.2702 | 0.2657 | 0.2702 | 5.01 | 0.0 (0.0%) | 585,088 |
| 20 Nov 2003 | HKD | 0.2702 | 0.2702 | 0.2567 | 0.2702 | 5.01 | 0.0 (0.0%) | 1,153,408 |
| 19 Nov 2003 | HKD | 0.2927 | 0.2972 | 0.2657 | 0.2702 | 5.01 | -0.027 (-9.08%) | 578,500 |
| 18 Nov 2003 | HKD | 0.3152 | 0.3152 | 0.2972 | 0.2972 | 5.5106 | -0.022 (-7.04%) | 853,378 |
| 17 Nov 2003 | HKD | 0.3152 | 0.3197 | 0.3107 | 0.3197 | 5.9278 | 0.0 (0.0%) | 610,839 |
| 14 Nov 2003 | HKD | 0.3197 | 0.3333 | 0.3197 | 0.3197 | 5.9278 | -0.005 (-1.42%) | 1,173,170 |
| 13 Nov 2003 | HKD | 0.3152 | 0.3243 | 0.3107 | 0.3243 | 6.0131 | +0.005 (+1.44%) | 836,011 |
| 12 Nov 2003 | HKD | 0.3107 | 0.3197 | 0.3107 | 0.3197 | 5.9278 | +0.004 (+1.43%) | 1,090,527 |
| 11 Nov 2003 | HKD | 0.3107 | 0.3197 | 0.3062 | 0.3152 | 5.8443 | 0.0 (0.0%) | 654,556 |
| 10 Nov 2003 | HKD | 0.3062 | 0.3152 | 0.3062 | 0.3152 | 5.8443 | +0.004 (+1.45%) | 1,371,393 |
| 7 Nov 2003 | HKD | 0.3062 | 0.3152 | 0.2972 | 0.3107 | 5.7609 | 0.0 (0.0%) | 988,122 |
| 6 Nov 2003 | HKD | 0.3062 | 0.3107 | 0.3017 | 0.3107 | 5.7609 | 0.0 (0.0%) | 1,332,467 |
| 5 Nov 2003 | HKD | 0.3062 | 0.3152 | 0.3062 | 0.3107 | 5.7609 | 0.0 (0.0%) | 513,224 |
| 4 Nov 2003 | HKD | 0.3017 | 0.3152 | 0.2972 | 0.3107 | 5.7609 | +0.009 (+2.98%) | 1,259,406 |
| 3 Nov 2003 | HKD | 0.3017 | 0.3062 | 0.2972 | 0.3017 | 5.594 | 0.0 (0.0%) | 923,445 |
