| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2003 | HKD | 1.57 | 1.62 | 1.55 | 1.57 | 1.4273 | +0.02 (+1.29%) | 1,207,800 |
| 5 Jun 2003 | HKD | 1.52 | 1.64 | 1.52 | 1.55 | 1.4091 | +0.03 (+1.97%) | 2,274,800 |
| 4 Jun 2003 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.3818 | +0.01 (+0.66%) | 0 |
| 3 Jun 2003 | HKD | 1.44 | 1.6 | 1.44 | 1.51 | 1.3727 | +0.03 (+2.03%) | 24,010,798 |
| 2 Jun 2003 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.3455 | 0.0 (0.0%) | 0 |
| 30 May 2003 | HKD | 1.48 | 1.48 | 1.44 | 1.48 | 1.3455 | 0.0 (0.0%) | 213,400 |
| 29 May 2003 | HKD | 1.43 | 1.49 | 1.43 | 1.48 | 1.3455 | +0.05 (+3.50%) | 1,115,400 |
| 28 May 2003 | HKD | 1.42 | 1.44 | 1.42 | 1.43 | 1.3 | +0.01 (+0.70%) | 140,800 |
| 27 May 2003 | HKD | 1.42 | 1.42 | 1.4 | 1.42 | 1.2909 | 0.0 (0.0%) | 171,600 |
| 26 May 2003 | HKD | 1.42 | 1.44 | 1.42 | 1.42 | 1.2909 | 0.0 (0.0%) | 541,200 |
| 23 May 2003 | HKD | 1.4 | 1.46 | 1.4 | 1.42 | 1.2909 | +0.06 (+4.41%) | 1,551,000 |
| 22 May 2003 | HKD | 1.35 | 1.36 | 1.33 | 1.36 | 1.2364 | +0.03 (+2.26%) | 134,200 |
| 21 May 2003 | HKD | 1.3 | 1.33 | 1.3 | 1.33 | 1.2091 | +0.05 (+3.91%) | 156,200 |
| 20 May 2003 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.1636 | 0.0 (0.0%) | 0 |
| 19 May 2003 | HKD | 1.28 | 1.31 | 1.28 | 1.28 | 1.1636 | -0.02 (-1.54%) | 347,600 |
| 16 May 2003 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.1818 | 0.0 (0.0%) | 28,600 |
| 15 May 2003 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 1.1818 | -0.01 (-0.76%) | 455,400 |
| 14 May 2003 | HKD | 1.32 | 1.32 | 1.28 | 1.31 | 1.1909 | +0.01 (+0.77%) | 2,217,600 |
| 13 May 2003 | HKD | 1.3 | 1.3 | 1.29 | 1.3 | 1.1818 | +0.02 (+1.56%) | 59,400 |
| 12 May 2003 | HKD | 1.28 | 1.28 | 1.24 | 1.28 | 1.1636 | +0.02 (+1.59%) | 70,400 |
| 9 May 2003 | HKD | 1.23 | 1.26 | 1.23 | 1.26 | 1.1455 | +0.05 (+4.13%) | 70,400 |
| 8 May 2003 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.1 | +0.01 (+0.83%) | 0 |
| 7 May 2003 | HKD | 1.2 | 1.21 | 1.19 | 1.2 | 1.0909 | +0.01 (+0.84%) | 68,200 |
| 6 May 2003 | HKD | 1.2 | 1.2 | 1.19 | 1.19 | 1.0818 | -0.01 (-0.83%) | 143,000 |
| 5 May 2003 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.0909 | -0.04 (-3.23%) | 187,000 |
| 2 May 2003 | HKD | 1.2 | 1.24 | 1.18 | 1.24 | 1.1273 | +0.04 (+3.33%) | 85,800 |
| 1 May 2003 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.0909 | -0.04 (-3.23%) | 0 |
| 30 Apr 2003 | HKD | 1.24 | 1.25 | 1.24 | 1.24 | 1.1273 | +0.02 (+1.64%) | 81,400 |
| 29 Apr 2003 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.1091 | -0.01 (-0.81%) | 11,000 |
| 28 Apr 2003 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.1182 | 0.0 (0.0%) | 0 |
