| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2002 | HKD | 39.9984 | 41.6 | 39.1984 | 39.9984 | 0.3574 | 0.0 (0.0%) | 20,687,548 |
| 26 Sep 2002 | HKD | 44.0032 | 44.0032 | 39.9984 | 39.9984 | 0.3574 | -3.203 (-7.41%) | 20,995,273 |
| 25 Sep 2002 | HKD | 40.8 | 44.8032 | 40.8 | 43.2016 | 0.3861 | +2.402 (+5.89%) | 11,525,720 |
| 24 Sep 2002 | HKD | 45.6048 | 45.6048 | 40.8 | 40.8 | 0.3646 | -4.003 (-8.94%) | 3,874,544 |
| 23 Sep 2002 | HKD | 43.2016 | 44.8032 | 42.4016 | 44.8032 | 0.4004 | +1.602 (+3.71%) | 1,503,659 |
| 20 Sep 2002 | HKD | 42.4016 | 43.2016 | 41.6 | 43.2016 | 0.3861 | -0.802 (-1.82%) | 1,028,083 |
| 19 Sep 2002 | HKD | 43.2016 | 44.8032 | 43.2016 | 44.0032 | 0.3932 | +1.602 (+3.78%) | 4,140,307 |
| 18 Sep 2002 | HKD | 41.6 | 42.4016 | 41.6 | 42.4016 | 0.3789 | 0.0 (0.0%) | 923,177 |
| 17 Sep 2002 | HKD | 42.4016 | 43.2016 | 40.8 | 42.4016 | 0.3789 | +0.802 (+1.93%) | 2,510,761 |
| 16 Sep 2002 | HKD | 42.4016 | 42.4016 | 41.6 | 41.6 | 0.3718 | -0.802 (-1.89%) | 496,557 |
| 13 Sep 2002 | HKD | 42.4016 | 43.2016 | 42.4016 | 42.4016 | 0.3789 | 0.0 (0.0%) | 139,875 |
| 12 Sep 2002 | HKD | 44.0032 | 44.0032 | 42.4016 | 42.4016 | 0.3789 | -1.602 (-3.64%) | 174,844 |
| 11 Sep 2002 | HKD | 43.2016 | 44.0032 | 42.4016 | 44.0032 | 0.3932 | +0.802 (+1.86%) | 328,707 |
| 10 Sep 2002 | HKD | 43.2016 | 44.0032 | 43.2016 | 43.2016 | 0.3861 | 0.0 (0.0%) | 615,451 |
| 9 Sep 2002 | HKD | 41.6 | 43.2016 | 41.6 | 43.2016 | 0.3861 | 0.0 (0.0%) | 650,420 |
| 6 Sep 2002 | HKD | 44.0032 | 44.0032 | 41.6 | 43.2016 | 0.3861 | -1.602 (-3.57%) | 860,233 |
| 5 Sep 2002 | HKD | 45.6048 | 46.3952 | 44.0032 | 44.8032 | 0.4004 | 0.0 (0.0%) | 370,669 |
| 4 Sep 2002 | HKD | 44.0032 | 47.1952 | 44.0032 | 44.8032 | 0.4004 | 0.0 (0.0%) | 293,738 |
| 3 Sep 2002 | HKD | 46.3952 | 46.3952 | 44.0032 | 44.8032 | 0.4004 | -3.194 (-6.65%) | 720,357 |
| 2 Sep 2002 | HKD | 50.3984 | 50.3984 | 47.1952 | 47.9968 | 0.4289 | 0.0 (0.0%) | 286,744 |
| 30 Aug 2002 | HKD | 46.3952 | 49.5984 | 46.3952 | 47.9968 | 0.4289 | +1.602 (+3.45%) | 818,270 |
| 29 Aug 2002 | HKD | 46.3952 | 46.3952 | 46.3952 | 46.3952 | 0.4146 | -0.8 (-1.70%) | 153,863 |
| 28 Aug 2002 | HKD | 47.1952 | 47.1952 | 45.6048 | 47.1952 | 0.4218 | -0.802 (-1.67%) | 188,832 |
| 27 Aug 2002 | HKD | 47.9968 | 48.7968 | 47.1952 | 47.9968 | 0.4289 | 0.0 (0.0%) | 580,482 |
| 26 Aug 2002 | HKD | 47.9968 | 47.9968 | 47.1952 | 47.9968 | 0.4289 | 0.0 (0.0%) | 447,601 |
| 23 Aug 2002 | HKD | 48.7968 | 50.3984 | 47.9968 | 47.9968 | 0.4289 | -0.8 (-1.64%) | 629,439 |
| 22 Aug 2002 | HKD | 51.2 | 52 | 47.9968 | 48.7968 | 0.4361 | -2.403 (-4.69%) | 1,706,478 |
| 21 Aug 2002 | HKD | 47.9968 | 51.2 | 47.9968 | 51.2 | 0.4576 | +3.203 (+6.67%) | 3,412,956 |
| 20 Aug 2002 | HKD | 45.6048 | 47.9968 | 44.8032 | 47.9968 | 0.4289 | +3.194 (+7.13%) | 2,217,023 |
| 19 Aug 2002 | HKD | 40.8 | 44.8032 | 40.8 | 44.8032 | 0.4004 | +3.203 (+7.70%) | 2,349,904 |
