| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2003 | HKD | 4.925 | 4.925 | 4.8251 | 4.9001 | 1.6334 | -0.025 (-0.51%) | 5,001,305 |
| 10 Jul 2003 | HKD | 4.925 | 5 | 4.9001 | 4.925 | 1.6417 | +0.05 (+1.03%) | 8,982,009 |
| 9 Jul 2003 | HKD | 4.875 | 4.925 | 4.8 | 4.875 | 1.625 | +0.025 (+0.52%) | 9,936,009 |
| 8 Jul 2003 | HKD | 4.8 | 4.85 | 4.7501 | 4.85 | 1.6167 | +0.125 (+2.65%) | 6,732,006 |
| 7 Jul 2003 | HKD | 4.775 | 4.8 | 4.6751 | 4.725 | 1.575 | -0.05 (-1.05%) | 7,950,008 |
| 4 Jul 2003 | HKD | 4.775 | 4.85 | 4.775 | 4.775 | 1.5917 | +0.025 (+0.52%) | 6,972,007 |
| 3 Jul 2003 | HKD | 4.65 | 4.8251 | 4.65 | 4.7501 | 1.5834 | +0.1 (+2.15%) | 18,408,018 |
| 2 Jul 2003 | HKD | 4.475 | 4.65 | 4.4501 | 4.65 | 1.55 | +0.22 (+4.97%) | 14,640,014 |
| 1 Jul 2003 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 1.4767 | +0.005 (+0.11%) | 0 |
| 30 Jun 2003 | HKD | 4.425 | 4.475 | 4.35 | 4.425 | 1.475 | +0.025 (+0.57%) | 5,418,005 |
| 27 Jun 2003 | HKD | 4.4 | 4.4501 | 4.325 | 4.4 | 1.4667 | +0.1 (+2.32%) | 10,362,010 |
| 26 Jun 2003 | HKD | 4.35 | 4.3751 | 4.25 | 4.3001 | 1.4334 | -0.05 (-1.15%) | 9,078,009 |
| 25 Jun 2003 | HKD | 4.4 | 4.475 | 4.1501 | 4.35 | 1.45 | -0.05 (-1.14%) | 23,772,023 |
| 24 Jun 2003 | HKD | 4.475 | 4.5 | 4.3751 | 4.4 | 1.4667 | -0.075 (-1.68%) | 9,168,009 |
| 23 Jun 2003 | HKD | 4.475 | 4.5251 | 4.425 | 4.475 | 1.4917 | 0.0 (0.0%) | 7,332,007 |
| 20 Jun 2003 | HKD | 4.55 | 4.55 | 4.475 | 4.475 | 1.4917 | -0.05 (-1.11%) | 4,599,004 |
| 19 Jun 2003 | HKD | 4.4501 | 4.55 | 4.425 | 4.5251 | 1.5084 | +0.075 (+1.69%) | 16,626,016 |
| 18 Jun 2003 | HKD | 4.65 | 4.65 | 4.325 | 4.4501 | 1.4834 | -0.2 (-4.30%) | 22,872,022 |
| 17 Jun 2003 | HKD | 4.85 | 4.875 | 4.5251 | 4.65 | 1.55 | -0.175 (-3.63%) | 25,638,024 |
| 16 Jun 2003 | HKD | 4.7 | 4.85 | 4.6751 | 4.8251 | 1.6084 | +0.15 (+3.21%) | 25,731,370 |
| 13 Jun 2003 | HKD | 4.6001 | 4.7 | 4.6001 | 4.6751 | 1.5584 | +0.075 (+1.63%) | 9,618,009 |
| 12 Jun 2003 | HKD | 4.425 | 4.625 | 4.425 | 4.6001 | 1.5334 | +0.175 (+3.96%) | 17,844,017 |
| 11 Jun 2003 | HKD | 4.3751 | 4.4501 | 4.35 | 4.425 | 1.475 | +0.05 (+1.14%) | 10,038,010 |
| 10 Jun 2003 | HKD | 4.2251 | 4.4501 | 4.2251 | 4.3751 | 1.4584 | +0.15 (+3.55%) | 12,378,012 |
| 9 Jun 2003 | HKD | 4.2 | 4.25 | 4.175 | 4.2251 | 1.4084 | +0.025 (+0.60%) | 5,172,005 |
| 6 Jun 2003 | HKD | 4.25 | 4.25 | 4.125 | 4.2 | 1.4 | -0.025 (-0.59%) | 8,742,008 |
| 5 Jun 2003 | HKD | 4.25 | 4.3001 | 4.2 | 4.2251 | 1.4084 | -0.005 (-0.12%) | 10,248,010 |
| 4 Jun 2003 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 1.41 | +0.005 (+0.12%) | 0 |
| 3 Jun 2003 | HKD | 4.2251 | 4.275 | 4.2 | 4.2251 | 1.4084 | +0.025 (+0.60%) | 4,500,004 |
| 2 Jun 2003 | HKD | 4.2251 | 4.3001 | 4.2 | 4.2 | 1.4 | 0.0 (0.0%) | 8,850,008 |
