| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2002 | HKD | 64.6383 | 65.5751 | 64.6383 | 65.5751 | 655.751 | +0.468 (+0.72%) | 308 |
| 19 Dec 2002 | HKD | 62.7648 | 65.5751 | 59.486 | 65.1067 | 651.067 | 0.0 (0.0%) | 1,300 |
| 18 Dec 2002 | HKD | 67.4487 | 67.4487 | 63.2332 | 65.1067 | 651.067 | -2.342 (-3.47%) | 80 |
| 17 Dec 2002 | HKD | 67.9171 | 67.9171 | 62.2964 | 67.4487 | 674.487 | -0.937 (-1.37%) | 304 |
| 16 Dec 2002 | HKD | 65.5751 | 70.2591 | 65.5751 | 68.3855 | 683.855 | +2.81 (+4.29%) | 272 |
| 13 Dec 2002 | HKD | 58.5492 | 65.5751 | 58.5492 | 65.5751 | 655.751 | +7.026 (+12.00%) | 1,432 |
| 12 Dec 2002 | HKD | 55.2705 | 58.5492 | 55.2705 | 58.5492 | 585.492 | +3.279 (+5.93%) | 992 |
| 11 Dec 2002 | HKD | 54.3337 | 56.2073 | 54.3337 | 55.2705 | 552.705 | +0.468 (+0.85%) | 376 |
| 10 Dec 2002 | HKD | 53.8653 | 56.2073 | 53.8653 | 54.8021 | 548.021 | +0.468 (+0.86%) | 308 |
| 9 Dec 2002 | HKD | 52.9285 | 54.3337 | 52.4601 | 54.3337 | 543.337 | +0.468 (+0.87%) | 360 |
| 6 Dec 2002 | HKD | 50.1181 | 53.8653 | 50.1181 | 53.8653 | 538.653 | 0.0 (0.0%) | 204 |
| 5 Dec 2002 | HKD | 53.3969 | 53.8653 | 51.5233 | 53.8653 | 538.653 | +0.468 (+0.88%) | 808 |
| 4 Dec 2002 | HKD | 51.5233 | 55.2705 | 51.5233 | 53.3969 | 533.969 | +2.81 (+5.56%) | 1,032 |
| 3 Dec 2002 | HKD | 49.1813 | 52.4601 | 49.1813 | 50.5865 | 505.865 | +2.342 (+4.85%) | 1,460 |
| 2 Dec 2002 | HKD | 46.371 | 48.2446 | 45.4342 | 48.2446 | 482.446 | +0.937 (+1.98%) | 420 |
| 29 Nov 2002 | HKD | 47.3078 | 47.3078 | 47.3078 | 47.3078 | 473.078 | 0.0 (0.0%) | 0 |
| 28 Nov 2002 | HKD | 47.3078 | 47.7762 | 47.3078 | 47.3078 | 473.078 | 0.0 (0.0%) | 60 |
| 27 Nov 2002 | HKD | 47.3078 | 47.3078 | 47.3078 | 47.3078 | 473.078 | +0.468 (+1.00%) | 2,200 |
| 26 Nov 2002 | HKD | 46.8394 | 47.3078 | 46.8394 | 46.8394 | 468.394 | -0.937 (-1.96%) | 220 |
| 25 Nov 2002 | HKD | 47.7762 | 47.7762 | 47.7762 | 47.7762 | 477.762 | 0.0 (0.0%) | 300 |
| 22 Nov 2002 | HKD | 47.3078 | 48.2446 | 47.3078 | 47.7762 | 477.762 | +0.468 (+0.99%) | 480 |
| 21 Nov 2002 | HKD | 47.3078 | 47.7762 | 46.371 | 47.3078 | 473.078 | -0.937 (-1.94%) | 3,508 |
| 20 Nov 2002 | HKD | 47.7762 | 48.2446 | 47.3078 | 48.2446 | 482.446 | 0.0 (0.0%) | 3,240 |
| 19 Nov 2002 | HKD | 47.7762 | 48.713 | 47.3078 | 48.2446 | 482.446 | 0.0 (0.0%) | 1,432 |
| 18 Nov 2002 | HKD | 49.1813 | 49.1813 | 47.7762 | 48.2446 | 482.446 | -0.937 (-1.90%) | 3,100 |
| 15 Nov 2002 | HKD | 49.1813 | 49.1813 | 47.7762 | 49.1813 | 491.813 | -0.468 (-0.94%) | 408 |
| 14 Nov 2002 | HKD | 49.1813 | 49.6497 | 48.713 | 49.6497 | 496.497 | 0.0 (0.0%) | 2,564 |
| 13 Nov 2002 | HKD | 49.1813 | 49.6497 | 48.2446 | 49.6497 | 496.497 | +0.468 (+0.95%) | 2,620 |
| 12 Nov 2002 | HKD | 47.3078 | 50.1181 | 47.3078 | 49.1813 | 491.813 | +1.405 (+2.94%) | 4,096 |
| 11 Nov 2002 | HKD | 47.3078 | 47.7762 | 46.8394 | 47.7762 | 477.762 | 0.0 (0.0%) | 11,016 |
