| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | HKD | 1.38 | 1.5101 | 1.38 | 1.4601 | 0.6318 | +0.08 (+5.80%) | 5,838,484 |
| 3 Sep 2003 | HKD | 1.33 | 1.4001 | 1.33 | 1.38 | 0.5972 | +0.06 (+4.55%) | 1,819,284 |
| 2 Sep 2003 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 0.5712 | 0.0 (0.0%) | 115,543 |
| 1 Sep 2003 | HKD | 1.2999 | 1.32 | 1.29 | 1.32 | 0.5712 | +0.02 (+1.55%) | 1,012,158 |
| 29 Aug 2003 | HKD | 1.32 | 1.34 | 1.29 | 1.2999 | 0.5625 | -0.02 (-1.52%) | 1,700,795 |
| 28 Aug 2003 | HKD | 1.27 | 1.33 | 1.27 | 1.32 | 0.5712 | +0.04 (+3.12%) | 1,457,731 |
| 27 Aug 2003 | HKD | 1.33 | 1.33 | 1.2801 | 1.2801 | 0.5539 | -0.02 (-1.52%) | 489,903 |
| 26 Aug 2003 | HKD | 1.2601 | 1.3701 | 1.2601 | 1.2999 | 0.5625 | +0.02 (+1.55%) | 2,763,653 |
| 25 Aug 2003 | HKD | 1.1501 | 1.2801 | 1.1501 | 1.2801 | 0.5539 | +0.11 (+9.40%) | 3,367,472 |
| 22 Aug 2003 | HKD | 1.0601 | 1.18 | 1.0601 | 1.1701 | 0.5063 | +0.13 (+12.50%) | 1,700,795 |
| 21 Aug 2003 | HKD | 1.0601 | 1.0601 | 1.0401 | 1.0401 | 0.4501 | +0.01 (+0.98%) | 788,004 |
| 20 Aug 2003 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.4457 | -0.03 (-2.84%) | 138,652 |
| 19 Aug 2003 | HKD | 1.03 | 1.0601 | 1.03 | 1.0601 | 0.4587 | +0.03 (+2.92%) | 304,130 |
| 18 Aug 2003 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.4457 | +0.03 (+3%) | 212,599 |
| 15 Aug 2003 | HKD | 1.01 | 1.03 | 0.99 | 1 | 0.4327 | -0.01 (-0.99%) | 662,053 |
| 14 Aug 2003 | HKD | 1 | 1.01 | 1 | 1.01 | 0.4371 | +0.05 (+5.21%) | 605,446 |
| 13 Aug 2003 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.4154 | -0.06 (-5.89%) | 33,276 |
| 12 Aug 2003 | HKD | 1.0201 | 1.0201 | 1.0201 | 1.0201 | 0.4414 | +0 (+0.01%) | 23,109 |
| 11 Aug 2003 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.4414 | -0 (-0.01%) | 0 |
| 8 Aug 2003 | HKD | 1.0201 | 1.0201 | 1.0201 | 1.0201 | 0.4414 | +0.02 (+2.01%) | 46,217 |
| 7 Aug 2003 | HKD | 1 | 1 | 0.99 | 1 | 0.4327 | 0.0 (0.0%) | 129,408 |
| 6 Aug 2003 | HKD | 1.0201 | 1.0201 | 1 | 1 | 0.4327 | -0.03 (-2.91%) | 370,373 |
| 5 Aug 2003 | HKD | 1.03 | 1.0401 | 1.03 | 1.03 | 0.4457 | 0.0 (0.0%) | 121,089 |
| 4 Aug 2003 | HKD | 1.0201 | 1.03 | 1.0201 | 1.03 | 0.4457 | 0.0 (0.0%) | 415,955 |
| 1 Aug 2003 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.4457 | 0.0 (0.0%) | 0 |
| 31 Jul 2003 | HKD | 1 | 1.03 | 1 | 1.03 | 0.4457 | +0.02 (+1.98%) | 621,650 |
| 30 Jul 2003 | HKD | 1.01 | 1.0201 | 1.01 | 1.01 | 0.4371 | +0.01 (+1%) | 221,843 |
| 29 Jul 2003 | HKD | 1 | 1 | 1 | 1 | 0.4327 | 0.0 (0.0%) | 554,607 |
| 28 Jul 2003 | HKD | 0.98 | 1 | 0.98 | 1 | 0.4327 | +0.01 (+1.01%) | 813,424 |
| 25 Jul 2003 | HKD | 1 | 1 | 0.99 | 0.99 | 0.4284 | -0.02 (-1.98%) | 348,940 |
