| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2003 | HKD | 1.85 | 1.8601 | 1.75 | 1.76 | 1.0651 | -0.08 (-4.35%) | 8,166,108 |
| 5 Mar 2003 | HKD | 1.9 | 1.9 | 1.83 | 1.84 | 1.1135 | -0.06 (-3.16%) | 5,279,879 |
| 4 Mar 2003 | HKD | 1.84 | 1.93 | 1.83 | 1.9 | 1.1499 | +0.06 (+3.26%) | 16,766,910 |
| 3 Mar 2003 | HKD | 1.98 | 1.98 | 1.84 | 1.84 | 1.1135 | -0.11 (-5.64%) | 15,805,523 |
| 28 Feb 2003 | HKD | 2.025 | 2.05 | 1.94 | 1.95 | 1.1801 | -0.075 (-3.70%) | 16,252,570 |
| 27 Feb 2003 | HKD | 2.05 | 2.05 | 2.025 | 2.025 | 1.2255 | -0.05 (-2.41%) | 6,277,427 |
| 26 Feb 2003 | HKD | 2.15 | 2.15 | 2.025 | 2.075 | 1.2558 | -0.05 (-2.35%) | 13,561,159 |
| 25 Feb 2003 | HKD | 2.025 | 2.15 | 2.025 | 2.125 | 1.286 | +0.05 (+2.41%) | 18,698,437 |
| 24 Feb 2003 | HKD | 2.175 | 2.175 | 2.025 | 2.075 | 1.2558 | -0.125 (-5.68%) | 19,065,069 |
| 21 Feb 2003 | HKD | 2.35 | 2.4 | 2.125 | 2.2 | 1.3314 | -0.225 (-9.28%) | 24,362,827 |
| 20 Feb 2003 | HKD | 2.475 | 2.5 | 2.425 | 2.425 | 1.4676 | -0.125 (-4.90%) | 7,946,340 |
| 19 Feb 2003 | HKD | 2.575 | 2.575 | 2.5 | 2.55 | 1.5432 | -0.05 (-1.92%) | 3,275,036 |
| 18 Feb 2003 | HKD | 2.575 | 2.6 | 2.575 | 2.6 | 1.5735 | +0.025 (+0.97%) | 799,756 |
| 17 Feb 2003 | HKD | 2.55 | 2.6 | 2.55 | 2.575 | 1.5583 | +0.025 (+0.98%) | 1,252,511 |
| 14 Feb 2003 | HKD | 2.6 | 2.6 | 2.55 | 2.55 | 1.5432 | -0.075 (-2.86%) | 1,728,399 |
| 13 Feb 2003 | HKD | 2.5 | 2.65 | 2.5 | 2.625 | 1.5886 | +0.075 (+2.94%) | 5,748,662 |
| 12 Feb 2003 | HKD | 2.425 | 2.55 | 2.425 | 2.55 | 1.5432 | +0.125 (+5.15%) | 2,286,907 |
| 11 Feb 2003 | HKD | 2.4 | 2.5 | 2.4 | 2.425 | 1.4676 | 0.0 (0.0%) | 3,306,704 |
| 10 Feb 2003 | HKD | 2.45 | 2.45 | 2.4 | 2.425 | 1.4676 | -0.025 (-1.02%) | 1,624,299 |
| 7 Feb 2003 | HKD | 2.45 | 2.475 | 2.425 | 2.45 | 1.4827 | 0.0 (0.0%) | 3,085,011 |
| 6 Feb 2003 | HKD | 2.575 | 2.575 | 2.425 | 2.45 | 1.4827 | -0.1 (-3.92%) | 3,519,589 |
| 5 Feb 2003 | HKD | 2.575 | 2.575 | 2.55 | 2.55 | 1.5432 | -0.025 (-0.97%) | 1,573,075 |
| 4 Feb 2003 | HKD | 2.55 | 2.575 | 2.55 | 2.575 | 1.5583 | +0.025 (+0.98%) | 945,167 |
| 3 Feb 2003 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 1.5432 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 1.5432 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | HKD | 2.575 | 2.575 | 2.55 | 2.55 | 1.5432 | -0.025 (-0.97%) | 1,536,722 |
| 29 Jan 2003 | HKD | 2.575 | 2.6 | 2.55 | 2.575 | 1.5583 | 0.0 (0.0%) | 267,687 |
| 28 Jan 2003 | HKD | 2.55 | 2.6 | 2.55 | 2.575 | 1.5583 | +0.025 (+0.98%) | 908,993 |
| 27 Jan 2003 | HKD | 2.575 | 2.575 | 2.55 | 2.55 | 1.5432 | -0.075 (-2.86%) | 2,328,299 |
| 24 Jan 2003 | HKD | 2.65 | 2.65 | 2.6 | 2.625 | 1.5886 | -0.025 (-0.94%) | 1,682,132 |
