| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | HKD | 10.2 | 10.2 | 10.2 | 10.2 | 3.4 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | HKD | 10.2 | 10.2 | 10.2 | 10.2 | 3.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | HKD | 10.2 | 10.25 | 10.1501 | 10.2 | 3.4 | +0.1 (+0.99%) | 6,617,706 |
| 23 Dec 2003 | HKD | 10.4501 | 10.4501 | 10.05 | 10.1 | 3.3667 | -0.15 (-1.46%) | 11,204,411 |
| 22 Dec 2003 | HKD | 10.1501 | 10.3001 | 9.9 | 10.25 | 3.4167 | +0.15 (+1.49%) | 12,537,012 |
| 19 Dec 2003 | HKD | 9.75 | 10.3001 | 9.75 | 10.1 | 3.3667 | +0.4 (+4.12%) | 20,112,019 |
| 18 Dec 2003 | HKD | 9.7001 | 9.9 | 9.35 | 9.7001 | 3.2334 | +0.1 (+1.04%) | 29,037,028 |
| 17 Dec 2003 | HKD | 10.5 | 10.5 | 9.45 | 9.6 | 3.2 | -0.8 (-7.69%) | 23,076,022 |
| 16 Dec 2003 | HKD | 10.6001 | 10.8 | 10.35 | 10.4 | 3.4667 | -0.15 (-1.42%) | 12,432,012 |
| 15 Dec 2003 | HKD | 11.3 | 11.3501 | 10.3001 | 10.55 | 3.5167 | -0.65 (-5.80%) | 8,940,009 |
| 12 Dec 2003 | HKD | 11.0501 | 11.45 | 11.0501 | 11.2001 | 3.7334 | +0.1 (+0.90%) | 11,574,011 |
| 11 Dec 2003 | HKD | 11.1 | 11.25 | 10.95 | 11.1 | 3.7 | +0.1 (+0.91%) | 9,954,009 |
| 10 Dec 2003 | HKD | 10.8 | 11.15 | 10.8 | 11 | 3.6667 | 0.0 (0.0%) | 9,858,009 |
| 9 Dec 2003 | HKD | 10.4501 | 11.0501 | 10.2 | 11 | 3.6667 | +0.7 (+6.80%) | 17,311,355 |
| 8 Dec 2003 | HKD | 10.25 | 10.3001 | 10.1 | 10.3001 | 3.4334 | +0.05 (+0.49%) | 2,846,628 |
| 5 Dec 2003 | HKD | 10.25 | 10.4 | 10.0001 | 10.25 | 3.4167 | -0.1 (-0.97%) | 9,066,009 |
| 4 Dec 2003 | HKD | 10.0001 | 10.4 | 9.9 | 10.35 | 3.45 | +0.45 (+4.55%) | 12,138,012 |
| 3 Dec 2003 | HKD | 10.0001 | 10.1501 | 9.75 | 9.9 | 3.3 | -0.05 (-0.50%) | 11,946,011 |
| 2 Dec 2003 | HKD | 10.0001 | 10.1 | 9.75 | 9.95 | 3.3167 | +0.05 (+0.51%) | 16,017,015 |
| 1 Dec 2003 | HKD | 9.1001 | 10.1 | 9.1001 | 9.9 | 3.3 | +0.8 (+8.79%) | 29,029,381 |
| 28 Nov 2003 | HKD | 8.85 | 9.2501 | 8.85 | 9.1001 | 3.0334 | +0.25 (+2.83%) | 13,389,013 |
| 27 Nov 2003 | HKD | 8.75 | 8.9501 | 8.7 | 8.85 | 2.95 | +0.15 (+1.72%) | 9,666,009 |
| 26 Nov 2003 | HKD | 8.5001 | 8.7 | 8.5001 | 8.7 | 2.9 | +0.25 (+2.96%) | 5,178,005 |
| 25 Nov 2003 | HKD | 8.5001 | 8.6 | 8.4 | 8.45 | 2.8167 | +0.05 (+0.60%) | 10,619,050 |
| 24 Nov 2003 | HKD | 8.7 | 8.75 | 8.2001 | 8.4 | 2.8 | -0.25 (-2.89%) | 9,969,010 |
| 21 Nov 2003 | HKD | 8.7 | 8.7 | 8.4 | 8.6501 | 2.8834 | -0.05 (-0.57%) | 6,453,006 |
| 20 Nov 2003 | HKD | 8.8001 | 8.85 | 8.6501 | 8.7 | 2.9 | -0.05 (-0.57%) | 8,904,008 |
| 19 Nov 2003 | HKD | 8.8001 | 8.9 | 8.6501 | 8.75 | 2.9167 | -0.15 (-1.69%) | 9,144,009 |
| 18 Nov 2003 | HKD | 9 | 9 | 8.8001 | 8.9 | 2.9667 | -0.15 (-1.66%) | 11,766,011 |
| 17 Nov 2003 | HKD | 9 | 9.1001 | 8.75 | 9.05 | 3.0167 | -0.05 (-0.55%) | 13,116,013 |
