| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2003 | HKD | 1.0988 | 1.1168 | 1.0988 | 1.1168 | 4.1415 | +0.018 (+1.64%) | 1,048,008 |
| 18 Sep 2003 | HKD | 1.0807 | 1.0988 | 1.0717 | 1.0988 | 4.0747 | +0.018 (+1.67%) | 1,347,439 |
| 17 Sep 2003 | HKD | 1.0627 | 1.0807 | 1.0627 | 1.0807 | 4.0076 | +0.018 (+1.69%) | 1,545,063 |
| 16 Sep 2003 | HKD | 1.0717 | 1.0897 | 1.0627 | 1.0627 | 3.9408 | -0.027 (-2.48%) | 1,062,979 |
| 15 Sep 2003 | HKD | 1.0807 | 1.0897 | 1.0717 | 1.0897 | 4.041 | +0.009 (+0.83%) | 979,139 |
| 12 Sep 2003 | HKD | 1.0807 | 1.0807 | 1.0807 | 1.0807 | 4.0076 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 1.0717 | 1.0897 | 1.0717 | 1.0807 | 4.0076 | 0.0 (0.0%) | 952,190 |
| 10 Sep 2003 | HKD | 1.0807 | 1.0897 | 1.0627 | 1.0807 | 4.0076 | -0.009 (-0.83%) | 1,539,075 |
| 9 Sep 2003 | HKD | 1.0717 | 1.0988 | 1.0717 | 1.0897 | 4.041 | 0.0 (0.0%) | 1,056,991 |
| 8 Sep 2003 | HKD | 1.0717 | 1.1258 | 1.0627 | 1.0897 | 4.041 | +0.009 (+0.83%) | 1,239,644 |
| 5 Sep 2003 | HKD | 1.0627 | 1.0807 | 1.0627 | 1.0807 | 4.0076 | +0.018 (+1.69%) | 1,533,086 |
| 4 Sep 2003 | HKD | 1.0357 | 1.0717 | 1.0267 | 1.0627 | 3.9408 | +0.009 (+0.85%) | 1,503,143 |
| 3 Sep 2003 | HKD | 1.0447 | 1.0537 | 1.0267 | 1.0537 | 3.9075 | +0.009 (+0.86%) | 1,461,223 |
| 2 Sep 2003 | HKD | 1.0447 | 1.0447 | 1.0357 | 1.0447 | 3.8741 | -0.018 (-1.69%) | 2,009,181 |
| 1 Sep 2003 | HKD | 1.0267 | 1.0627 | 1.0267 | 1.0627 | 3.9408 | +0.018 (+1.72%) | 1,068,968 |
| 29 Aug 2003 | HKD | 0.9907 | 1.0627 | 0.9907 | 1.0447 | 3.8741 | +0.045 (+4.50%) | 2,239,743 |
| 28 Aug 2003 | HKD | 1.0087 | 1.0087 | 0.9817 | 0.9997 | 3.7072 | -0.018 (-1.77%) | 1,658,847 |
| 27 Aug 2003 | HKD | 0.9907 | 1.0177 | 0.9907 | 1.0177 | 3.774 | +0.027 (+2.73%) | 1,248,627 |
| 26 Aug 2003 | HKD | 0.9727 | 0.9907 | 0.9727 | 0.9907 | 3.6738 | 0.0 (0.0%) | 979,139 |
| 25 Aug 2003 | HKD | 0.9817 | 0.9997 | 0.9727 | 0.9907 | 3.6738 | +0.009 (+0.92%) | 2,188,839 |
| 22 Aug 2003 | HKD | 0.9817 | 0.9907 | 0.9637 | 0.9817 | 3.6405 | 0.0 (0.0%) | 1,021,059 |
| 21 Aug 2003 | HKD | 0.9817 | 0.9817 | 0.9637 | 0.9817 | 3.6405 | 0.0 (0.0%) | 1,482,183 |
| 20 Aug 2003 | HKD | 0.9907 | 0.9997 | 0.9727 | 0.9817 | 3.6405 | -0.009 (-0.91%) | 1,545,063 |
| 19 Aug 2003 | HKD | 1.0267 | 1.0267 | 0.9817 | 0.9907 | 3.6738 | -0.036 (-3.51%) | 1,092,923 |
| 18 Aug 2003 | HKD | 1.0087 | 1.0267 | 0.9727 | 1.0267 | 3.8073 | +0.027 (+2.70%) | 2,506,236 |
| 15 Aug 2003 | HKD | 0.9727 | 0.9997 | 0.9727 | 0.9997 | 3.7072 | +0.027 (+2.78%) | 2,045,113 |
| 14 Aug 2003 | HKD | 0.9457 | 0.9727 | 0.9457 | 0.9727 | 3.6071 | +0.027 (+2.86%) | 3,638,085 |
| 13 Aug 2003 | HKD | 0.9277 | 0.9457 | 0.9277 | 0.9457 | 3.507 | +0.018 (+1.94%) | 1,332,467 |
| 12 Aug 2003 | HKD | 0.9186 | 0.9277 | 0.9096 | 0.9277 | 3.4402 | 0.0 (0.0%) | 937,219 |
| 11 Aug 2003 | HKD | 0.8916 | 0.9277 | 0.8916 | 0.9277 | 3.4402 | +0.045 (+5.11%) | 1,566,023 |
