| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2003 | HKD | 4.276 | 4.276 | 4.276 | 4.276 | 91.9529 | 0.0 (0.0%) | 159 |
| 2 Sep 2003 | HKD | 4.5087 | 4.5087 | 4.276 | 4.276 | 91.9529 | 0.0 (0.0%) | 0 |
| 1 Sep 2003 | HKD | 4.596 | 4.596 | 4.276 | 4.276 | 91.9529 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | HKD | 4.596 | 4.596 | 4.276 | 4.276 | 91.9529 | -0.087 (-2.00%) | 0 |
| 28 Aug 2003 | HKD | 4.3633 | 4.3633 | 4.3633 | 4.3633 | 93.8302 | 0.0 (0.0%) | 0 |
| 27 Aug 2003 | HKD | 4.3633 | 4.3633 | 4.3633 | 4.3633 | 93.8302 | 0.0 (0.0%) | 79 |
| 26 Aug 2003 | HKD | 4.3633 | 4.3633 | 4.3633 | 4.3633 | 93.8302 | 0.0 (0.0%) | 527 |
| 25 Aug 2003 | HKD | 4.3633 | 4.3633 | 4.3633 | 4.3633 | 93.8302 | 0.0 (0.0%) | 0 |
| 22 Aug 2003 | HKD | 4.3633 | 4.3633 | 4.3633 | 4.3633 | 93.8302 | 0.0 (0.0%) | 0 |
| 21 Aug 2003 | HKD | 4.3633 | 4.3633 | 4.3633 | 4.3633 | 93.8302 | -0.029 (-0.66%) | 479 |
| 20 Aug 2003 | HKD | 4.3924 | 4.3924 | 4.3924 | 4.3924 | 94.456 | +0.116 (+2.72%) | 0 |
| 19 Aug 2003 | HKD | 4.596 | 4.596 | 4.276 | 4.276 | 91.9529 | 0.0 (0.0%) | 0 |
| 18 Aug 2003 | HKD | 4.6251 | 4.6251 | 4.276 | 4.276 | 91.9529 | -0.116 (-2.65%) | 0 |
| 15 Aug 2003 | HKD | 4.3924 | 4.3924 | 4.3924 | 4.3924 | 94.456 | 0.0 (0.0%) | 1,494 |
| 14 Aug 2003 | HKD | 4.3633 | 4.3924 | 4.276 | 4.3924 | 94.456 | 0.0 (0.0%) | 1,334 |
| 13 Aug 2003 | HKD | 4.2469 | 4.3924 | 4.2469 | 4.3924 | 94.456 | +0.029 (+0.67%) | 455 |
| 12 Aug 2003 | HKD | 4.1306 | 4.7124 | 4.1306 | 4.3633 | 93.8302 | +0.436 (+11.11%) | 3,133 |
| 11 Aug 2003 | HKD | 3.927 | 3.927 | 3.927 | 3.927 | 84.4479 | 0.0 (0.0%) | 0 |
| 8 Aug 2003 | HKD | 3.927 | 3.927 | 3.927 | 3.927 | 84.4479 | -0.029 (-0.73%) | 0 |
| 7 Aug 2003 | HKD | 3.956 | 3.956 | 3.956 | 3.956 | 85.0715 | -0.087 (-2.16%) | 0 |
| 6 Aug 2003 | HKD | 4.1015 | 4.1015 | 3.607 | 4.0433 | 86.9488 | -0.291 (-6.71%) | 2,365 |
| 5 Aug 2003 | HKD | 4.3342 | 4.3342 | 4.3051 | 4.3342 | 93.2045 | 0.0 (0.0%) | 671 |
| 4 Aug 2003 | HKD | 4.3342 | 4.3342 | 4.3342 | 4.3342 | 93.2045 | -0.145 (-3.25%) | 0 |
| 1 Aug 2003 | HKD | 3.8688 | 4.4796 | 3.6652 | 4.4796 | 96.3312 | +0.262 (+6.21%) | 687 |
| 31 Jul 2003 | HKD | 3.8688 | 4.3633 | 3.8106 | 4.2178 | 90.7013 | +0.145 (+3.57%) | 951 |
| 30 Jul 2003 | HKD | 4.4505 | 4.4505 | 4.0724 | 4.0724 | 87.5746 | -0.233 (-5.41%) | 1,526 |
| 29 Jul 2003 | HKD | 3.2579 | 6.1086 | 3.2579 | 4.3051 | 92.5787 | -1.222 (-22.11%) | 3,844 |
| 28 Jul 2003 | HKD | 5.3523 | 6.1668 | 4.7124 | 5.5268 | 118.8506 | -5.672 (-50.65%) | 3,644 |
| 25 Jul 2003 | HKD | 11.1991 | 11.1991 | 11.0536 | 11.1991 | 240.8301 | +0.291 (+2.67%) | 127 |
| 24 Jul 2003 | HKD | 10.9082 | 10.9082 | 10.9082 | 10.9082 | 234.5745 | +0.145 (+1.35%) | 39 |
