| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | HKD | 4.1 | 4.2 | 4.1 | 4.2 | 1.4 | +0.125 (+3.06%) | 6,618,006 |
| 29 May 2003 | HKD | 4.175 | 4.25 | 4.05 | 4.0751 | 1.3584 | -0.1 (-2.39%) | 3,762,004 |
| 28 May 2003 | HKD | 4.2251 | 4.325 | 4.125 | 4.175 | 1.3917 | -0.125 (-2.91%) | 5,588,405 |
| 27 May 2003 | HKD | 4.5 | 4.5 | 4.2 | 4.3001 | 1.4334 | -0.075 (-1.71%) | 10,095,010 |
| 26 May 2003 | HKD | 4.175 | 4.3751 | 4.0751 | 4.3751 | 1.4584 | +0.3 (+7.36%) | 12,012,011 |
| 23 May 2003 | HKD | 4.3001 | 4.3001 | 4.0001 | 4.0751 | 1.3584 | -0.275 (-6.32%) | 20,826,020 |
| 22 May 2003 | HKD | 4.0001 | 4.35 | 4.0001 | 4.35 | 1.45 | +0.325 (+8.07%) | 21,780,021 |
| 21 May 2003 | HKD | 3.725 | 4.05 | 3.7001 | 4.025 | 1.3417 | +0.35 (+9.52%) | 23,634,023 |
| 20 May 2003 | HKD | 3.5 | 3.675 | 3.5 | 3.675 | 1.225 | +0.15 (+4.26%) | 14,973,014 |
| 19 May 2003 | HKD | 3.525 | 3.525 | 3.4751 | 3.525 | 1.175 | +0.05 (+1.44%) | 6,354,006 |
| 16 May 2003 | HKD | 3.4751 | 3.5 | 3.45 | 3.4751 | 1.1584 | 0.0 (0.0%) | 12,588,012 |
| 15 May 2003 | HKD | 3.45 | 3.5 | 3.425 | 3.4751 | 1.1584 | +0.05 (+1.46%) | 4,686,004 |
| 14 May 2003 | HKD | 3.5 | 3.5501 | 3.375 | 3.425 | 1.1417 | -0.1 (-2.84%) | 16,854,016 |
| 13 May 2003 | HKD | 3.4001 | 3.5501 | 3.4001 | 3.525 | 1.175 | +0.2 (+6.01%) | 10,506,010 |
| 12 May 2003 | HKD | 3.4001 | 3.4001 | 3.275 | 3.3251 | 1.1084 | 0.0 (0.0%) | 3,648,003 |
| 9 May 2003 | HKD | 3.4001 | 3.45 | 3.2501 | 3.3251 | 1.1084 | -0.075 (-2.20%) | 12,504,012 |
| 8 May 2003 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 1.1333 | -0 (0.0%) | 0 |
| 7 May 2003 | HKD | 3.45 | 3.4751 | 3.35 | 3.4001 | 1.1334 | -0.075 (-2.16%) | 7,314,007 |
| 6 May 2003 | HKD | 3.575 | 3.575 | 3.45 | 3.4751 | 1.1584 | -0.075 (-2.11%) | 13,344,013 |
| 5 May 2003 | HKD | 3.575 | 3.575 | 3.525 | 3.5501 | 1.1834 | +0.05 (+1.43%) | 3,711,004 |
| 2 May 2003 | HKD | 3.6251 | 3.6251 | 3.4751 | 3.5 | 1.1667 | -0.1 (-2.78%) | 2,898,003 |
| 1 May 2003 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 1.2 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | HKD | 3.5501 | 3.6251 | 3.525 | 3.6 | 1.2 | +0.075 (+2.13%) | 9,678,009 |
| 29 Apr 2003 | HKD | 3.525 | 3.525 | 3.4001 | 3.525 | 1.175 | -0.025 (-0.71%) | 2,952,003 |
| 28 Apr 2003 | HKD | 3.4001 | 3.5501 | 3.4001 | 3.5501 | 1.1834 | 0.0 (0.0%) | 2,874,003 |
| 25 Apr 2003 | HKD | 3.4001 | 3.6 | 3.4001 | 3.5501 | 1.1834 | +0.125 (+3.65%) | 8,745,008 |
| 24 Apr 2003 | HKD | 3.5501 | 3.5501 | 3.35 | 3.425 | 1.1417 | -0.2 (-5.52%) | 14,032,726 |
| 23 Apr 2003 | HKD | 3.45 | 3.65 | 3.45 | 3.6251 | 1.2084 | +0.15 (+4.32%) | 24,564,023 |
| 22 Apr 2003 | HKD | 3.4001 | 3.5 | 3.375 | 3.4751 | 1.1584 | +0.045 (+1.31%) | 4,710,004 |
| 21 Apr 2003 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 1.1433 | 0.0 (0.0%) | 0 |
