| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | HKD | 6 | 6.05 | 5.85 | 6 | 2 | +0.1 (+1.69%) | 3,939,004 |
| 21 Aug 2003 | HKD | 5.75 | 6 | 5.7 | 5.9 | 1.9667 | +0.2 (+3.51%) | 7,152,007 |
| 20 Aug 2003 | HKD | 5.9 | 5.9501 | 5.55 | 5.7 | 1.9 | -0.15 (-2.56%) | 17,514,017 |
| 19 Aug 2003 | HKD | 6.2501 | 6.2501 | 5.8001 | 5.85 | 1.95 | -0.35 (-5.65%) | 9,696,009 |
| 18 Aug 2003 | HKD | 6.3 | 6.3 | 6.2 | 6.2 | 2.0667 | -0.05 (-0.80%) | 7,944,008 |
| 15 Aug 2003 | HKD | 6.3 | 6.35 | 6.2 | 6.2501 | 2.0834 | +0.05 (+0.81%) | 12,708,012 |
| 14 Aug 2003 | HKD | 6.15 | 6.2501 | 6.1001 | 6.2 | 2.0667 | +0.1 (+1.64%) | 18,777,783 |
| 13 Aug 2003 | HKD | 6.1001 | 6.2 | 5.9501 | 6.1001 | 2.0334 | +0.25 (+4.28%) | 18,780,018 |
| 12 Aug 2003 | HKD | 5.9 | 5.9 | 5.75 | 5.85 | 1.95 | +0.05 (+0.86%) | 3,870,004 |
| 11 Aug 2003 | HKD | 5.7 | 5.85 | 5.6501 | 5.8001 | 1.9334 | +0.15 (+2.65%) | 2,676,003 |
| 8 Aug 2003 | HKD | 5.6 | 5.85 | 5.6 | 5.6501 | 1.8834 | +0.05 (+0.89%) | 11,562,011 |
| 7 Aug 2003 | HKD | 5.7 | 5.9 | 5.55 | 5.6 | 1.8667 | -0.1 (-1.75%) | 3,870,004 |
| 6 Aug 2003 | HKD | 5.6 | 6.1001 | 5.4 | 5.7 | 1.9 | +0.1 (+1.79%) | 19,431,019 |
| 5 Aug 2003 | HKD | 5.7 | 5.75 | 5.45 | 5.6 | 1.8667 | 0.0 (0.0%) | 8,656,958 |
| 4 Aug 2003 | HKD | 5.5001 | 5.6501 | 5.4 | 5.6 | 1.8667 | +0.2 (+3.70%) | 3,120,003 |
| 1 Aug 2003 | HKD | 5.4 | 5.5001 | 5.4 | 5.4 | 1.8 | 0.0 (0.0%) | 6,594,006 |
| 31 Jul 2003 | HKD | 5.3501 | 5.45 | 5.15 | 5.4 | 1.8 | +0.1 (+1.89%) | 6,768,006 |
| 30 Jul 2003 | HKD | 5.4 | 5.4 | 5.1 | 5.3 | 1.7667 | -0.1 (-1.85%) | 7,247,497 |
| 29 Jul 2003 | HKD | 5.55 | 5.6 | 5.3501 | 5.4 | 1.8 | -0.15 (-2.70%) | 3,598,203 |
| 28 Jul 2003 | HKD | 5.6 | 5.6 | 5.45 | 5.55 | 1.85 | -0.05 (-0.89%) | 3,576,003 |
| 25 Jul 2003 | HKD | 5.25 | 5.6 | 5.25 | 5.6 | 1.8667 | +0.4 (+7.69%) | 7,812,007 |
| 24 Jul 2003 | HKD | 5.1 | 5.25 | 5 | 5.2001 | 1.7334 | +0.1 (+1.96%) | 3,168,003 |
| 23 Jul 2003 | HKD | 5.3 | 5.3 | 5.0501 | 5.1 | 1.7 | -0.05 (-0.97%) | 5,532,005 |
| 22 Jul 2003 | HKD | 5.2001 | 5.3 | 5.0501 | 5.15 | 1.7167 | -0.2 (-3.74%) | 6,972,007 |
| 21 Jul 2003 | HKD | 5.45 | 5.55 | 5.25 | 5.3501 | 1.7834 | 0.0 (0.0%) | 8,898,008 |
| 18 Jul 2003 | HKD | 5.3 | 5.3501 | 5.2001 | 5.3501 | 1.7834 | +0.15 (+2.88%) | 6,249,006 |
| 17 Jul 2003 | HKD | 5.6 | 5.6 | 5.15 | 5.2001 | 1.7334 | -0.25 (-4.59%) | 11,796,011 |
| 16 Jul 2003 | HKD | 5.8001 | 5.8001 | 5.4 | 5.45 | 1.8167 | -0.2 (-3.54%) | 9,882,009 |
| 15 Jul 2003 | HKD | 5.45 | 5.7 | 5.3501 | 5.6501 | 1.8834 | +0.25 (+4.63%) | 24,579,125 |
| 14 Jul 2003 | HKD | 4.95 | 5.4 | 4.95 | 5.4 | 1.8 | +0.5 (+10.20%) | 17,592,017 |
