| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | HKD | 9.1001 | 9.65 | 8.9501 | 9.1001 | 3.0334 | 0.0 (0.0%) | 15,036,014 |
| 13 Nov 2003 | HKD | 8.7 | 9.15 | 8.7 | 9.1001 | 3.0334 | +0.4 (+4.60%) | 21,159,020 |
| 12 Nov 2003 | HKD | 8.6 | 8.75 | 8.55 | 8.7 | 2.9 | +0.05 (+0.58%) | 14,814,014 |
| 11 Nov 2003 | HKD | 8.4 | 8.75 | 8.3501 | 8.6501 | 2.8834 | +0.25 (+2.98%) | 17,034,016 |
| 10 Nov 2003 | HKD | 8.9 | 8.9 | 8.4 | 8.4 | 2.8 | -0.4 (-4.55%) | 16,290,016 |
| 7 Nov 2003 | HKD | 8.8001 | 8.9 | 8.45 | 8.8001 | 2.9334 | -0.05 (-0.56%) | 14,160,014 |
| 6 Nov 2003 | HKD | 9 | 9 | 8 | 8.85 | 2.95 | -0.05 (-0.56%) | 16,500,016 |
| 5 Nov 2003 | HKD | 8.8001 | 8.9501 | 8.8001 | 8.9 | 2.9667 | +0.1 (+1.14%) | 931,501 |
| 4 Nov 2003 | HKD | 8.8001 | 9 | 8.75 | 8.8001 | 2.9334 | +0.15 (+1.73%) | 10,126,060 |
| 3 Nov 2003 | HKD | 8.9 | 8.9 | 8.5001 | 8.6501 | 2.8834 | -0.2 (-2.26%) | 7,734,007 |
| 31 Oct 2003 | HKD | 8.8001 | 8.9501 | 8.7 | 8.85 | 2.95 | +0.1 (+1.14%) | 5,361,005 |
| 30 Oct 2003 | HKD | 9.05 | 9.05 | 8.45 | 8.75 | 2.9167 | -0.3 (-3.31%) | 11,940,011 |
| 29 Oct 2003 | HKD | 9 | 9.1001 | 8.9501 | 9.05 | 3.0167 | +0.25 (+2.84%) | 11,700,011 |
| 28 Oct 2003 | HKD | 8.7 | 9.1001 | 8.7 | 8.8001 | 2.9334 | +0.1 (+1.15%) | 8,316,008 |
| 27 Oct 2003 | HKD | 8.75 | 8.9 | 8.6 | 8.7 | 2.9 | 0.0 (0.0%) | 7,956,908 |
| 24 Oct 2003 | HKD | 8.15 | 8.7 | 8.15 | 8.7 | 2.9 | +0.5 (+6.10%) | 12,813,612 |
| 23 Oct 2003 | HKD | 8.9 | 8.9 | 8 | 8.2001 | 2.7334 | -0.85 (-9.39%) | 31,746,630 |
| 22 Oct 2003 | HKD | 8.1 | 9.1001 | 8.1 | 9.05 | 3.0167 | +1 (+12.42%) | 20,256,844 |
| 21 Oct 2003 | HKD | 8.5001 | 8.6 | 7.9001 | 8.0501 | 2.6834 | -0.45 (-5.29%) | 11,331,011 |
| 20 Oct 2003 | HKD | 8.25 | 8.6 | 8.15 | 8.5001 | 2.8334 | +0.25 (+3.03%) | 12,342,012 |
| 17 Oct 2003 | HKD | 8.4 | 8.4 | 8.1 | 8.25 | 2.75 | -0.25 (-2.94%) | 12,648,012 |
| 16 Oct 2003 | HKD | 7.8 | 8.55 | 7.7 | 8.5001 | 2.8334 | +1 (+13.33%) | 30,024,029 |
| 15 Oct 2003 | HKD | 7.65 | 7.65 | 7.4501 | 7.5 | 2.5 | -0.05 (-0.66%) | 9,336,009 |
| 14 Oct 2003 | HKD | 7.65 | 8.25 | 7.4501 | 7.55 | 2.5167 | +0.15 (+2.03%) | 29,640,028 |
| 13 Oct 2003 | HKD | 7.4 | 7.55 | 7.3001 | 7.4 | 2.4667 | +0.05 (+0.68%) | 16,812,016 |
| 10 Oct 2003 | HKD | 7.1 | 7.4501 | 7.1 | 7.35 | 2.45 | +0.2 (+2.80%) | 17,490,017 |
| 9 Oct 2003 | HKD | 6.65 | 7.2 | 6.65 | 7.1501 | 2.3834 | +0.5 (+7.52%) | 19,980,019 |
| 8 Oct 2003 | HKD | 6.5501 | 6.75 | 6.5501 | 6.65 | 2.2167 | +0.1 (+1.53%) | 10,278,010 |
| 7 Oct 2003 | HKD | 6.5501 | 6.6 | 6.4001 | 6.5501 | 2.1834 | -0.1 (-1.50%) | 13,374,013 |
| 6 Oct 2003 | HKD | 6.2 | 6.8 | 6.2 | 6.65 | 2.2167 | +0.5 (+8.13%) | 28,452,027 |
