| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2002 | HKD | 1.21 | 1.22 | 1.2 | 1.22 | 1.1166 | 0.0 (0.0%) | 109,261 |
| 5 Dec 2002 | HKD | 1.21 | 1.22 | 1.21 | 1.22 | 1.1166 | +0.02 (+1.67%) | 109,261 |
| 4 Dec 2002 | HKD | 1.2 | 1.23 | 1.19 | 1.2 | 1.0983 | 0.0 (0.0%) | 6,339,716 |
| 3 Dec 2002 | HKD | 1.16 | 1.2 | 1.16 | 1.2 | 1.0983 | +0.03 (+2.56%) | 154,308 |
| 2 Dec 2002 | HKD | 1.14 | 1.18 | 1.14 | 1.17 | 1.0708 | +0.02 (+1.74%) | 609,884 |
| 29 Nov 2002 | HKD | 1.16 | 1.16 | 1.15 | 1.15 | 1.0525 | -0.01 (-0.86%) | 174,817 |
| 28 Nov 2002 | HKD | 1.1 | 1.16 | 1.1 | 1.16 | 1.0617 | +0.01 (+0.87%) | 896,146 |
| 27 Nov 2002 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 1.0525 | 0.0 (0.0%) | 21,852 |
| 26 Nov 2002 | HKD | 1.14 | 1.15 | 1.14 | 1.15 | 1.0525 | 0.0 (0.0%) | 535,377 |
| 25 Nov 2002 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 1.0525 | 0.0 (0.0%) | 395,733 |
| 22 Nov 2002 | HKD | 1.14 | 1.15 | 1.13 | 1.15 | 1.0525 | +0.01 (+0.88%) | 716,749 |
| 21 Nov 2002 | HKD | 1.14 | 1.18 | 1.14 | 1.14 | 1.0434 | -0.04 (-3.39%) | 2,733,068 |
| 20 Nov 2002 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.08 | +0.06 (+5.36%) | 10,926 |
| 19 Nov 2002 | HKD | 1.12 | 1.12 | 1.1 | 1.12 | 1.0251 | -0.04 (-3.45%) | 78,668 |
| 18 Nov 2002 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.0617 | -0.02 (-1.69%) | 32,778 |
| 15 Nov 2002 | HKD | 1.18 | 1.18 | 1.16 | 1.18 | 1.08 | 0.0 (0.0%) | 925 |
| 14 Nov 2002 | HKD | 1.18 | 1.18 | 1.16 | 1.18 | 1.08 | 0.0 (0.0%) | 420 |
| 13 Nov 2002 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.08 | 0.0 (0.0%) | 13,111 |
| 12 Nov 2002 | HKD | 1.14 | 1.18 | 1.14 | 1.18 | 1.08 | +0.04 (+3.51%) | 21,852 |
| 11 Nov 2002 | HKD | 1.18 | 1.18 | 1.14 | 1.14 | 1.0434 | -0.04 (-3.39%) | 59,265 |
| 8 Nov 2002 | HKD | 1.2 | 1.21 | 1.18 | 1.18 | 1.08 | -0.02 (-1.67%) | 39,712 |
| 7 Nov 2002 | HKD | 1.19 | 1.2 | 1.19 | 1.2 | 1.0983 | +0.02 (+1.69%) | 24,037 |
| 6 Nov 2002 | HKD | 1.2 | 1.21 | 1.18 | 1.18 | 1.08 | -0.02 (-1.67%) | 80,853 |
| 5 Nov 2002 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 1.0983 | 0.0 (0.0%) | 45,889 |
| 4 Nov 2002 | HKD | 1.2 | 1.21 | 1.2 | 1.2 | 1.0983 | +0.02 (+1.69%) | 103,336 |
| 1 Nov 2002 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.08 | 0.0 (0.0%) | 0 |
| 31 Oct 2002 | HKD | 1.17 | 1.18 | 1.16 | 1.18 | 1.08 | -0.01 (-0.84%) | 166,705 |
| 30 Oct 2002 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 1.0891 | +0.01 (+0.85%) | 24,037 |
| 29 Oct 2002 | HKD | 1.19 | 1.19 | 1.18 | 1.18 | 1.08 | -0.05 (-4.07%) | 124,856 |
| 28 Oct 2002 | HKD | 1.18 | 1.23 | 1.18 | 1.23 | 1.1257 | +0.06 (+5.13%) | 444,017 |
