| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2003 | HKD | 27.7063 | 28.4551 | 27.5911 | 28.2247 | 28.2247 | +0.346 (+1.24%) | 3,036,736 |
| 26 Feb 2003 | HKD | 28.1095 | 28.1095 | 27.7639 | 27.8791 | 27.8791 | -0.058 (-0.21%) | 2,424,395 |
| 25 Feb 2003 | HKD | 28.0519 | 28.1671 | 27.8791 | 27.9367 | 27.9367 | -0.691 (-2.41%) | 3,357,275 |
| 24 Feb 2003 | HKD | 28.8007 | 28.9447 | 28.3975 | 28.6279 | 28.6279 | -0.173 (-0.60%) | 2,436,241 |
| 21 Feb 2003 | HKD | 29.2327 | 29.2327 | 28.6855 | 28.8007 | 28.8007 | -0.576 (-1.96%) | 4,472,093 |
| 20 Feb 2003 | HKD | 29.6647 | 29.9528 | 29.3767 | 29.3767 | 29.3767 | -0.432 (-1.45%) | 6,358,557 |
| 19 Feb 2003 | HKD | 29.9528 | 29.9528 | 29.5207 | 29.8088 | 29.8088 | +0.432 (+1.47%) | 5,968,479 |
| 18 Feb 2003 | HKD | 28.8007 | 29.3767 | 28.8007 | 29.3767 | 29.3767 | +0.288 (+0.99%) | 2,863,192 |
| 17 Feb 2003 | HKD | 28.6855 | 29.0887 | 28.6855 | 29.0887 | 29.0887 | +0.979 (+3.48%) | 5,057,863 |
| 14 Feb 2003 | HKD | 28.1095 | 28.3975 | 28.0519 | 28.1095 | 28.1095 | 0.0 (0.0%) | 2,469,310 |
| 13 Feb 2003 | HKD | 28.8007 | 28.8007 | 27.8791 | 28.1095 | 28.1095 | -0.835 (-2.89%) | 5,195,354 |
| 12 Feb 2003 | HKD | 28.0519 | 29.0887 | 27.9943 | 28.9447 | 28.9447 | +0.835 (+2.97%) | 3,638,105 |
| 11 Feb 2003 | HKD | 28.0519 | 28.3975 | 27.8791 | 28.1095 | 28.1095 | 0.0 (0.0%) | 3,593,109 |
| 10 Feb 2003 | HKD | 27.6487 | 28.1095 | 27.5911 | 28.1095 | 28.1095 | +0.518 (+1.88%) | 3,703,060 |
| 7 Feb 2003 | HKD | 27.9367 | 27.9367 | 27.4759 | 27.5911 | 27.5911 | -0.518 (-1.84%) | 8,884,067 |
| 6 Feb 2003 | HKD | 28.3399 | 28.3399 | 28.0519 | 28.1095 | 28.1095 | -0.288 (-1.01%) | 3,434,540 |
| 5 Feb 2003 | HKD | 28.8007 | 28.9447 | 28.1671 | 28.3975 | 28.3975 | -0.547 (-1.89%) | 5,542,086 |
| 4 Feb 2003 | HKD | 29.5207 | 29.6647 | 28.8007 | 28.9447 | 28.9447 | -0.435 (-1.48%) | 4,337,429 |
| 3 Feb 2003 | HKD | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | HKD | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | +0.003 (+0.01%) | 0 |
| 30 Jan 2003 | HKD | 29.0887 | 29.3767 | 28.9447 | 29.3767 | 29.3767 | +0.288 (+0.99%) | 2,915,301 |
| 29 Jan 2003 | HKD | 29.3767 | 29.3767 | 28.8007 | 29.0887 | 29.0887 | -0.288 (-0.98%) | 2,757,810 |
| 28 Jan 2003 | HKD | 28.7431 | 29.3767 | 28.7431 | 29.3767 | 29.3767 | +0.432 (+1.49%) | 3,598,566 |
| 27 Jan 2003 | HKD | 28.9447 | 29.2327 | 28.8007 | 28.9447 | 28.9447 | -0.72 (-2.43%) | 4,681,229 |
| 24 Jan 2003 | HKD | 29.9528 | 30.0968 | 29.3767 | 29.6647 | 29.6647 | -0.288 (-0.96%) | 4,075,280 |
| 23 Jan 2003 | HKD | 29.5207 | 29.9528 | 29.3767 | 29.9528 | 29.9528 | +0.288 (+0.97%) | 3,289,655 |
| 22 Jan 2003 | HKD | 28.9447 | 29.6647 | 28.9447 | 29.6647 | 29.6647 | +0.432 (+1.48%) | 3,256,400 |
| 21 Jan 2003 | HKD | 29.0887 | 29.5207 | 29.0887 | 29.2327 | 29.2327 | +0.144 (+0.50%) | 2,261,617 |
| 20 Jan 2003 | HKD | 29.0887 | 29.2327 | 28.9447 | 29.0887 | 29.0887 | -0.432 (-1.46%) | 5,242,649 |
| 17 Jan 2003 | HKD | 30.3848 | 30.3848 | 29.2327 | 29.5207 | 29.5207 | -0.72 (-2.38%) | 4,830,551 |
