| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2002 | HKD | 3.3 | 3.3 | 3 | 3.075 | 1.8609 | -0.25 (-7.52%) | 9,459,929 |
| 18 Sep 2002 | HKD | 3.4 | 3.4 | 3.3 | 3.325 | 2.0122 | -0.175 (-5%) | 1,731,704 |
| 17 Sep 2002 | HKD | 3.5 | 3.575 | 3.45 | 3.5 | 2.1181 | -0.05 (-1.41%) | 3,428,708 |
| 16 Sep 2002 | HKD | 3.625 | 3.625 | 3.525 | 3.55 | 2.1484 | -0.2 (-5.33%) | 1,092,229 |
| 13 Sep 2002 | HKD | 3.95 | 3.95 | 3.75 | 3.75 | 2.2694 | -0.175 (-4.46%) | 599,817 |
| 12 Sep 2002 | HKD | 3.875 | 3.95 | 3.875 | 3.925 | 2.3753 | +0.025 (+0.64%) | 920,381 |
| 11 Sep 2002 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 2.3602 | 0.0 (0.0%) | 431,759 |
| 10 Sep 2002 | HKD | 3.825 | 3.925 | 3.825 | 3.9 | 2.3602 | +0.05 (+1.30%) | 2,280,297 |
| 9 Sep 2002 | HKD | 3.825 | 3.85 | 3.8 | 3.85 | 2.33 | 0.0 (0.0%) | 1,161,630 |
| 6 Sep 2002 | HKD | 3.8 | 3.85 | 3.8 | 3.85 | 2.33 | +0.025 (+0.65%) | 1,450,798 |
| 5 Sep 2002 | HKD | 3.9 | 3.9 | 3.825 | 3.825 | 2.3148 | -0.075 (-1.92%) | 1,515,241 |
| 4 Sep 2002 | HKD | 3.85 | 3.925 | 3.825 | 3.9 | 2.3602 | -0.025 (-0.64%) | 3,402,106 |
| 3 Sep 2002 | HKD | 3.85 | 3.925 | 3.85 | 3.925 | 2.3753 | +0.025 (+0.64%) | 1,414,445 |
| 2 Sep 2002 | HKD | 3.925 | 3.925 | 3.825 | 3.9 | 2.3602 | -0.025 (-0.64%) | 1,444,188 |
| 30 Aug 2002 | HKD | 3.75 | 3.925 | 3.75 | 3.925 | 2.3753 | +0.075 (+1.95%) | 2,301,778 |
| 29 Aug 2002 | HKD | 3.9 | 3.925 | 3.85 | 3.85 | 2.33 | -0.075 (-1.91%) | 1,658,999 |
| 28 Aug 2002 | HKD | 3.925 | 3.95 | 3.9 | 3.925 | 2.3753 | 0.0 (0.0%) | 1,672,053 |
| 27 Aug 2002 | HKD | 4.0001 | 4.0001 | 3.9 | 3.925 | 2.3753 | -0.075 (-1.88%) | 673,349 |
| 26 Aug 2002 | HKD | 4.05 | 4.05 | 4.0001 | 4.0001 | 2.4208 | -0.025 (-0.62%) | 2,212,549 |
| 23 Aug 2002 | HKD | 4.1 | 4.125 | 4.0001 | 4.0249 | 2.4358 | -0.075 (-1.83%) | 1,708,736 |
| 22 Aug 2002 | HKD | 4.1 | 4.1 | 4.05 | 4.1 | 2.4813 | +0.05 (+1.23%) | 3,689,785 |
| 21 Aug 2002 | HKD | 3.9751 | 4.15 | 3.9 | 4.05 | 2.451 | +0.025 (+0.62%) | 12,787,353 |
| 20 Aug 2002 | HKD | 4.5 | 4.5 | 4.0001 | 4.0249 | 2.4358 | -0.4 (-9.04%) | 10,722,683 |
| 19 Aug 2002 | HKD | 4.325 | 4.525 | 4.325 | 4.425 | 2.6779 | +0.1 (+2.31%) | 4,948,121 |
| 16 Aug 2002 | HKD | 4.275 | 4.35 | 4.15 | 4.325 | 2.6174 | +0.05 (+1.17%) | 1,209,549 |
| 15 Aug 2002 | HKD | 4.3 | 4.3 | 4.225 | 4.275 | 2.5872 | +0.025 (+0.59%) | 1,071,740 |
| 14 Aug 2002 | HKD | 4.0249 | 4.275 | 3.9751 | 4.25 | 2.572 | +0.25 (+6.25%) | 3,149,454 |
| 13 Aug 2002 | HKD | 4.0001 | 4.1 | 4.0001 | 4.0001 | 2.4208 | 0.0 (0.0%) | 1,310,345 |
| 12 Aug 2002 | HKD | 4.15 | 4.15 | 3.95 | 4.0001 | 2.4208 | -0.15 (-3.61%) | 1,971,300 |
| 9 Aug 2002 | HKD | 4.3 | 4.35 | 4.125 | 4.15 | 2.5115 | -0.1 (-2.35%) | 1,553,089 |
