| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2003 | HKD | 5.9 | 6.15 | 5.9 | 6.15 | 2.05 | +0.25 (+4.24%) | 17,835,017 |
| 2 Oct 2003 | HKD | 5.8001 | 6 | 5.7 | 5.9 | 1.9667 | +0.15 (+2.61%) | 16,434,016 |
| 1 Oct 2003 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 1.9167 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | HKD | 5.5001 | 5.75 | 5.45 | 5.75 | 1.9167 | +0.35 (+6.48%) | 13,563,013 |
| 29 Sep 2003 | HKD | 5.45 | 5.45 | 5.3501 | 5.4 | 1.8 | 0.0 (0.0%) | 888,001 |
| 26 Sep 2003 | HKD | 5.5001 | 5.5001 | 5.3501 | 5.4 | 1.8 | -0.05 (-0.92%) | 894,001 |
| 25 Sep 2003 | HKD | 5.4 | 5.6501 | 5.4 | 5.45 | 1.8167 | -0.1 (-1.80%) | 5,640,005 |
| 24 Sep 2003 | HKD | 5.3 | 5.6501 | 5.3 | 5.55 | 1.85 | +0.25 (+4.72%) | 12,704,412 |
| 23 Sep 2003 | HKD | 5.3 | 5.3501 | 5.1 | 5.3 | 1.7667 | 0.0 (0.0%) | 3,690,004 |
| 22 Sep 2003 | HKD | 5 | 5.3 | 5 | 5.3 | 1.7667 | +0.3 (+6%) | 28,335,027 |
| 19 Sep 2003 | HKD | 4.925 | 5.0501 | 4.875 | 5 | 1.6667 | +0.1 (+2.04%) | 15,313,515 |
| 18 Sep 2003 | HKD | 5 | 5 | 4.7501 | 4.9001 | 1.6334 | -0.15 (-2.97%) | 24,298,478 |
| 17 Sep 2003 | HKD | 5.3 | 5.3 | 4.9751 | 5.0501 | 1.6834 | -0.2 (-3.81%) | 13,614,013 |
| 16 Sep 2003 | HKD | 5.25 | 5.3 | 5.1 | 5.25 | 1.75 | 0.0 (0.0%) | 14,034,013 |
| 15 Sep 2003 | HKD | 5.45 | 5.55 | 5.25 | 5.25 | 1.75 | -0.15 (-2.78%) | 10,338,010 |
| 12 Sep 2003 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 1.8 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | HKD | 5.3501 | 5.45 | 5.3 | 5.4 | 1.8 | +0.05 (+0.93%) | 10,044,010 |
| 10 Sep 2003 | HKD | 5.8001 | 5.8001 | 5.25 | 5.3501 | 1.7834 | -0.5 (-8.55%) | 17,436,017 |
| 9 Sep 2003 | HKD | 5.85 | 5.9 | 5.75 | 5.85 | 1.95 | 0.0 (0.0%) | 6,048,006 |
| 8 Sep 2003 | HKD | 5.9 | 5.9 | 5.8001 | 5.85 | 1.95 | 0.0 (0.0%) | 2,943,003 |
| 5 Sep 2003 | HKD | 6 | 6 | 5.75 | 5.85 | 1.95 | -0.15 (-2.50%) | 4,746,005 |
| 4 Sep 2003 | HKD | 5.85 | 6 | 5.85 | 6 | 2 | +0.3 (+5.26%) | 11,763,011 |
| 3 Sep 2003 | HKD | 5.7 | 5.8001 | 5.6501 | 5.7 | 1.9 | +0.1 (+1.79%) | 5,658,005 |
| 2 Sep 2003 | HKD | 5.7 | 5.7 | 5.5001 | 5.6 | 1.8667 | 0.0 (0.0%) | 2,826,003 |
| 1 Sep 2003 | HKD | 5.7 | 5.75 | 5.6 | 5.6 | 1.8667 | +0.05 (+0.90%) | 6,960,007 |
| 29 Aug 2003 | HKD | 5.6 | 5.7 | 5.55 | 5.55 | 1.85 | -0.05 (-0.89%) | 6,408,006 |
| 28 Aug 2003 | HKD | 5.8001 | 5.8001 | 5.4 | 5.6 | 1.8667 | 0.0 (0.0%) | 6,936,007 |
| 27 Aug 2003 | HKD | 5.5001 | 5.7 | 5.5001 | 5.6 | 1.8667 | +0.1 (+1.82%) | 9,048,009 |
| 26 Aug 2003 | HKD | 5.5001 | 5.5001 | 5.15 | 5.5001 | 1.8334 | 0.0 (0.0%) | 29,868,028 |
| 25 Aug 2003 | HKD | 6 | 6.1001 | 5.45 | 5.5001 | 1.8334 | -0.5 (-8.33%) | 11,361,011 |
