| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2002 | HKD | 2.675 | 2.75 | 2.65 | 2.725 | 1.6491 | +0.1 (+3.81%) | 9,529,329 |
| 11 Dec 2002 | HKD | 2.725 | 2.8 | 2.6 | 2.625 | 1.5886 | -0.1 (-3.67%) | 15,131,908 |
| 10 Dec 2002 | HKD | 2.85 | 2.85 | 2.675 | 2.725 | 1.6491 | -0.15 (-5.22%) | 21,431,489 |
| 9 Dec 2002 | HKD | 2.95 | 2.95 | 2.825 | 2.875 | 1.7399 | -0.075 (-2.54%) | 8,395,790 |
| 6 Dec 2002 | HKD | 3.1 | 3.1 | 2.9 | 2.95 | 1.7853 | -0.225 (-7.09%) | 29,789,274 |
| 5 Dec 2002 | HKD | 3.25 | 3.275 | 3.15 | 3.175 | 1.9215 | -0.075 (-2.31%) | 4,411,879 |
| 4 Dec 2002 | HKD | 3.3 | 3.325 | 3.225 | 3.25 | 1.9668 | -0.125 (-3.70%) | 4,973,778 |
| 3 Dec 2002 | HKD | 3.375 | 3.4 | 3.325 | 3.375 | 2.0425 | +0.025 (+0.75%) | 5,378,527 |
| 2 Dec 2002 | HKD | 3.35 | 3.375 | 3.3 | 3.35 | 2.0274 | +0.05 (+1.52%) | 9,865,172 |
| 29 Nov 2002 | HKD | 3.3 | 3.325 | 3.225 | 3.3 | 1.9971 | 0.0 (0.0%) | 8,769,230 |
| 28 Nov 2002 | HKD | 3.25 | 3.35 | 3.25 | 3.3 | 1.9971 | +0.125 (+3.94%) | 17,495,498 |
| 27 Nov 2002 | HKD | 3.2 | 3.325 | 3.125 | 3.175 | 1.9215 | -0.075 (-2.31%) | 14,800,451 |
| 26 Nov 2002 | HKD | 3.25 | 3.275 | 3.15 | 3.25 | 1.9668 | +0.05 (+1.56%) | 11,518,806 |
| 25 Nov 2002 | HKD | 3.2 | 3.325 | 3.175 | 3.2 | 1.9366 | -0.05 (-1.54%) | 20,123,094 |
| 22 Nov 2002 | HKD | 3 | 3.275 | 2.975 | 3.25 | 1.9668 | +0.3 (+10.17%) | 21,284,691 |
| 21 Nov 2002 | HKD | 2.925 | 3 | 2.925 | 2.95 | 1.7853 | +0.05 (+1.72%) | 1,673,900 |
| 20 Nov 2002 | HKD | 2.975 | 3 | 2.9 | 2.9 | 1.755 | -0.075 (-2.52%) | 1,695,351 |
| 19 Nov 2002 | HKD | 2.95 | 2.975 | 2.9 | 2.975 | 1.8004 | -0.025 (-0.83%) | 1,845,719 |
| 18 Nov 2002 | HKD | 2.975 | 3 | 2.925 | 3 | 1.8156 | 0.0 (0.0%) | 3,096,577 |
| 15 Nov 2002 | HKD | 2.975 | 3.025 | 2.925 | 3 | 1.8156 | +0.075 (+2.56%) | 2,639,173 |
| 14 Nov 2002 | HKD | 2.9 | 2.95 | 2.9 | 2.925 | 1.7702 | +0.05 (+1.74%) | 1,647,432 |
| 13 Nov 2002 | HKD | 2.975 | 2.975 | 2.85 | 2.875 | 1.7399 | -0.1 (-3.36%) | 1,597,860 |
| 12 Nov 2002 | HKD | 2.9 | 2.975 | 2.9 | 2.975 | 1.8004 | +0.025 (+0.85%) | 470,979 |
| 11 Nov 2002 | HKD | 2.975 | 2.975 | 2.925 | 2.95 | 1.7853 | -0.05 (-1.67%) | 958,386 |
| 8 Nov 2002 | HKD | 3.025 | 3.075 | 3 | 3 | 1.8156 | -0.05 (-1.64%) | 4,495,325 |
| 7 Nov 2002 | HKD | 3 | 3.075 | 2.975 | 3.05 | 1.8458 | +0.025 (+0.83%) | 4,732,692 |
| 6 Nov 2002 | HKD | 3 | 3.025 | 2.975 | 3.025 | 1.8307 | +0.075 (+2.54%) | 2,871,853 |
| 5 Nov 2002 | HKD | 3.025 | 3.05 | 2.95 | 2.95 | 1.7853 | -0.075 (-2.48%) | 3,051,963 |
| 4 Nov 2002 | HKD | 3 | 3.05 | 3 | 3.025 | 1.8307 | +0.05 (+1.68%) | 812,976 |
| 1 Nov 2002 | HKD | 2.95 | 2.975 | 2.95 | 2.975 | 1.8004 | 0.0 (0.0%) | 74,379 |
