| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2003 | HKD | 12.0717 | 12.9444 | 10.4719 | 10.9082 | 234.5745 | -0.873 (-7.41%) | 8,792 |
| 25 Nov 2003 | HKD | 11.6354 | 12.0717 | 10.181 | 11.7809 | 253.3414 | +1.6 (+15.71%) | 2,110 |
| 24 Nov 2003 | HKD | 9.8901 | 10.181 | 9.5992 | 10.181 | 218.9365 | +1.163 (+12.90%) | 1,470 |
| 21 Nov 2003 | HKD | 6.9231 | 9.1629 | 6.9231 | 9.0175 | 193.9161 | +1.978 (+28.10%) | 1,015 |
| 20 Nov 2003 | HKD | 7.0394 | 7.0394 | 7.0394 | 7.0394 | 151.3782 | -0.175 (-2.42%) | 0 |
| 19 Nov 2003 | HKD | 6.9812 | 7.214 | 6.9812 | 7.214 | 155.1329 | -0.058 (-0.80%) | 1,614 |
| 18 Nov 2003 | HKD | 7.563 | 7.563 | 7.0976 | 7.2721 | 156.3823 | -0.291 (-3.85%) | 823 |
| 17 Nov 2003 | HKD | 7.563 | 7.7085 | 7.0685 | 7.563 | 162.6379 | -0.145 (-1.89%) | 1,910 |
| 14 Nov 2003 | HKD | 9.1629 | 9.1629 | 6.6904 | 7.7085 | 165.7668 | -1.6 (-17.19%) | 3,125 |
| 13 Nov 2003 | HKD | 10.3264 | 10.4719 | 9.3083 | 9.3083 | 200.1696 | -1.6 (-14.67%) | 1,838 |
| 12 Nov 2003 | HKD | 11.49 | 11.49 | 8.872 | 10.9082 | 234.5745 | -0.727 (-6.25%) | 3,405 |
| 11 Nov 2003 | HKD | 11.1991 | 12.3626 | 10.9082 | 11.6354 | 250.2125 | +0.291 (+2.56%) | 5,187 |
| 10 Nov 2003 | HKD | 10.0355 | 11.6354 | 9.0175 | 11.3445 | 243.9569 | +2.036 (+21.88%) | 6,754 |
| 7 Nov 2003 | HKD | 8.7266 | 9.7447 | 8.1448 | 9.3083 | 200.1696 | +0.582 (+6.67%) | 21,613 |
| 6 Nov 2003 | HKD | 7.563 | 8.7266 | 7.563 | 8.7266 | 187.6605 | +0.145 (+1.70%) | 10,726 |
| 5 Nov 2003 | HKD | 8.7266 | 8.7266 | 7.8539 | 8.5811 | 184.5316 | -0.145 (-1.67%) | 1,175 |
| 4 Nov 2003 | HKD | 8.1448 | 8.7266 | 7.2721 | 8.7266 | 187.6605 | +0.145 (+1.70%) | 10,439 |
| 3 Nov 2003 | HKD | 6.8358 | 8.7266 | 6.8067 | 8.5811 | 184.5316 | +1.891 (+28.26%) | 8,248 |
| 31 Oct 2003 | HKD | 4.945 | 6.6904 | 4.945 | 6.6904 | 143.8732 | +1.833 (+37.72%) | 4,460 |
| 30 Oct 2003 | HKD | 4.7414 | 4.945 | 4.7414 | 4.8578 | 104.4642 | +0.116 (+2.45%) | 2,861 |
| 29 Oct 2003 | HKD | 4.6542 | 4.7414 | 4.6542 | 4.7414 | 101.9611 | +0.029 (+0.62%) | 3,037 |
| 28 Oct 2003 | HKD | 4.6542 | 4.7124 | 4.6542 | 4.7124 | 101.3374 | +0.029 (+0.62%) | 2,397 |
| 27 Oct 2003 | HKD | 4.6833 | 4.6833 | 4.6833 | 4.6833 | 100.7116 | -0.029 (-0.62%) | 0 |
| 24 Oct 2003 | HKD | 4.7124 | 4.7124 | 4.7124 | 4.7124 | 101.3374 | +0.058 (+1.25%) | 175 |
| 23 Oct 2003 | HKD | 4.6542 | 4.6542 | 4.6542 | 4.6542 | 100.0859 | 0.0 (0.0%) | 0 |
| 22 Oct 2003 | HKD | 4.6542 | 4.6542 | 4.6542 | 4.6542 | 100.0859 | -0.087 (-1.84%) | 0 |
| 21 Oct 2003 | HKD | 4.6542 | 4.7414 | 4.6542 | 4.7414 | 101.9611 | +0.087 (+1.87%) | 167 |
| 20 Oct 2003 | HKD | 4.6542 | 4.6542 | 4.6542 | 4.6542 | 100.0859 | 0.0 (0.0%) | 0 |
| 17 Oct 2003 | HKD | 4.6542 | 4.6542 | 4.6542 | 4.6542 | 100.0859 | 0.0 (0.0%) | 0 |
| 16 Oct 2003 | HKD | 4.6542 | 4.6542 | 4.6542 | 4.6542 | 100.0859 | 0.0 (0.0%) | 0 |
