| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2003 | HKD | 3.4001 | 3.4751 | 3.35 | 3.425 | 1.1417 | +0.05 (+1.48%) | 12,285,012 |
| 16 Apr 2003 | HKD | 3.5 | 3.5 | 3.375 | 3.375 | 1.125 | -0.125 (-3.57%) | 3,984,004 |
| 15 Apr 2003 | HKD | 3.5 | 3.575 | 3.45 | 3.5 | 1.1667 | -0.075 (-2.10%) | 2,796,003 |
| 14 Apr 2003 | HKD | 3.6 | 3.6251 | 3.525 | 3.575 | 1.1917 | -0.05 (-1.38%) | 6,072,006 |
| 11 Apr 2003 | HKD | 3.45 | 3.6251 | 3.425 | 3.6251 | 1.2084 | +0.175 (+5.08%) | 4,164,004 |
| 10 Apr 2003 | HKD | 3.4001 | 3.45 | 3.4001 | 3.45 | 1.15 | +0.05 (+1.47%) | 1,968,002 |
| 9 Apr 2003 | HKD | 3.4001 | 3.4751 | 3.35 | 3.4001 | 1.1334 | -0.05 (-1.45%) | 3,084,003 |
| 8 Apr 2003 | HKD | 3.4751 | 3.525 | 3.4001 | 3.45 | 1.15 | -0.05 (-1.43%) | 12,966,012 |
| 7 Apr 2003 | HKD | 3.525 | 3.5501 | 3.4751 | 3.5 | 1.1667 | +0.025 (+0.72%) | 2,052,002 |
| 4 Apr 2003 | HKD | 3.45 | 3.5 | 3.45 | 3.4751 | 1.1584 | +0.075 (+2.21%) | 3,246,003 |
| 3 Apr 2003 | HKD | 3.35 | 3.45 | 3.3 | 3.4001 | 1.1334 | +0.125 (+3.82%) | 6,630,006 |
| 2 Apr 2003 | HKD | 3.2501 | 3.3251 | 3.2501 | 3.275 | 1.0917 | +0.025 (+0.77%) | 7,071,007 |
| 1 Apr 2003 | HKD | 3.2501 | 3.275 | 3.2 | 3.2501 | 1.0834 | -0.05 (-1.51%) | 13,347,013 |
| 31 Mar 2003 | HKD | 3.4001 | 3.425 | 3.275 | 3.3 | 1.1 | -0.075 (-2.22%) | 13,014,012 |
| 28 Mar 2003 | HKD | 3.65 | 3.65 | 3.375 | 3.375 | 1.125 | -0.225 (-6.25%) | 17,358,017 |
| 27 Mar 2003 | HKD | 3.5 | 3.6 | 3.4751 | 3.6 | 1.2 | +0.125 (+3.59%) | 10,014,010 |
| 26 Mar 2003 | HKD | 3.35 | 3.5 | 3.3251 | 3.4751 | 1.1584 | +0.15 (+4.51%) | 6,747,006 |
| 25 Mar 2003 | HKD | 3.3 | 3.3251 | 3.2501 | 3.3251 | 1.1084 | +0.025 (+0.76%) | 7,602,007 |
| 24 Mar 2003 | HKD | 3.35 | 3.4001 | 3.2 | 3.3 | 1.1 | 0.0 (0.0%) | 11,850,011 |
| 21 Mar 2003 | HKD | 3.3 | 3.375 | 3.3 | 3.3 | 1.1 | +0.075 (+2.33%) | 5,775,006 |
| 20 Mar 2003 | HKD | 3.575 | 3.575 | 3.2 | 3.225 | 1.075 | -0.35 (-9.79%) | 12,858,012 |
| 19 Mar 2003 | HKD | 3.6 | 3.6 | 3.425 | 3.575 | 1.1917 | +0.05 (+1.42%) | 7,104,007 |
| 18 Mar 2003 | HKD | 3.45 | 3.525 | 3.4001 | 3.525 | 1.175 | +0.125 (+3.67%) | 16,817,416 |
| 17 Mar 2003 | HKD | 3.275 | 3.4001 | 3.15 | 3.4001 | 1.1334 | +0.125 (+3.82%) | 14,858,714 |
| 14 Mar 2003 | HKD | 3.05 | 3.275 | 3.05 | 3.275 | 1.0917 | +0.25 (+8.26%) | 26,724,025 |
| 13 Mar 2003 | HKD | 3 | 3.05 | 2.975 | 3.0251 | 1.0084 | +0.05 (+1.68%) | 10,818,010 |
| 12 Mar 2003 | HKD | 2.9 | 3 | 2.9 | 2.975 | 0.9917 | +0.1 (+3.47%) | 11,895,011 |
| 11 Mar 2003 | HKD | 2.8001 | 2.9 | 2.75 | 2.8751 | 0.9584 | +0.125 (+4.55%) | 8,112,008 |
| 10 Mar 2003 | HKD | 2.75 | 2.8001 | 2.7251 | 2.75 | 0.9167 | -0.05 (-1.79%) | 3,858,004 |
| 7 Mar 2003 | HKD | 3 | 3 | 2.75 | 2.8001 | 0.9334 | -0.15 (-5.08%) | 7,647,007 |
