| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2003 | HKD | 1.06 | 1.07 | 1.05 | 1.07 | 0.7888 | 0.0 (0.0%) | 1,345,670 |
| 22 Jan 2003 | HKD | 1.08 | 1.09 | 1.03 | 1.07 | 0.7888 | -0.02 (-1.83%) | 1,465,043 |
| 21 Jan 2003 | HKD | 1.09 | 1.11 | 1.07 | 1.09 | 0.8035 | -0.01 (-0.91%) | 1,307,687 |
| 20 Jan 2003 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 0.8109 | 0.0 (0.0%) | 0 |
| 17 Jan 2003 | HKD | 1.08 | 1.1 | 1.07 | 1.1 | 0.8109 | 0.0 (0.0%) | 1,285,983 |
| 16 Jan 2003 | HKD | 1.11 | 1.11 | 1.06 | 1.1 | 0.8109 | -0.01 (-0.90%) | 857,322 |
| 15 Jan 2003 | HKD | 1.11 | 1.15 | 1.08 | 1.11 | 0.8183 | 0.0 (0.0%) | 2,013,078 |
| 14 Jan 2003 | HKD | 1.11 | 1.14 | 1.09 | 1.11 | 0.8183 | -0.01 (-0.89%) | 1,638,678 |
| 13 Jan 2003 | HKD | 1.09 | 1.13 | 1.09 | 1.12 | 0.8256 | +0.02 (+1.82%) | 1,682,087 |
| 10 Jan 2003 | HKD | 1.05 | 1.12 | 1.04 | 1.1 | 0.8109 | +0.05 (+4.76%) | 4,704,417 |
| 9 Jan 2003 | HKD | 1.05 | 1.06 | 1.01 | 1.05 | 0.774 | 0.0 (0.0%) | 938,713 |
| 8 Jan 2003 | HKD | 1.01 | 1.06 | 1 | 1.05 | 0.774 | +0.02 (+1.94%) | 998,400 |
| 7 Jan 2003 | HKD | 1 | 1.03 | 0.98 | 1.03 | 0.7593 | +0.02 (+1.98%) | 1,003,826 |
| 6 Jan 2003 | HKD | 1.01 | 1.01 | 0.99 | 1.01 | 0.7446 | 0.0 (0.0%) | 406,957 |
| 3 Jan 2003 | HKD | 1 | 1.01 | 0.99 | 1.01 | 0.7446 | +0.01 (+1%) | 238,748 |
| 2 Jan 2003 | HKD | 0.99 | 1 | 0.98 | 1 | 0.7372 | 0.0 (0.0%) | 537,183 |
| 1 Jan 2003 | HKD | 1 | 1 | 1 | 1 | 0.7372 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | HKD | 1 | 1.01 | 0.98 | 1 | 0.7372 | 0.0 (0.0%) | 282,157 |
| 30 Dec 2002 | HKD | 1.01 | 1.01 | 0.99 | 1 | 0.7372 | -0.02 (-1.96%) | 862,748 |
| 27 Dec 2002 | HKD | 1.04 | 1.04 | 1.02 | 1.02 | 0.7519 | -0.01 (-0.97%) | 265,878 |
| 26 Dec 2002 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.7593 | 0.0 (0.0%) | 0 |
| 25 Dec 2002 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.7593 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 0.7593 | +0.01 (+0.98%) | 406,957 |
| 23 Dec 2002 | HKD | 1.05 | 1.05 | 1.01 | 1.02 | 0.7519 | 0.0 (0.0%) | 249,600 |
| 20 Dec 2002 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 0.7519 | -0.04 (-3.77%) | 2,338,643 |
| 19 Dec 2002 | HKD | 1.04 | 1.06 | 1.03 | 1.06 | 0.7814 | +0.04 (+3.92%) | 2,892,104 |
| 18 Dec 2002 | HKD | 1.06 | 1.06 | 1.01 | 1.02 | 0.7519 | -0.03 (-2.86%) | 1,085,217 |
| 17 Dec 2002 | HKD | 1.06 | 1.08 | 1.03 | 1.05 | 0.774 | 0.0 (0.0%) | 1,372,800 |
| 16 Dec 2002 | HKD | 1.04 | 1.06 | 1.03 | 1.05 | 0.774 | +0.01 (+0.96%) | 613,148 |
| 13 Dec 2002 | HKD | 1.05 | 1.07 | 1.02 | 1.04 | 0.7667 | -0.01 (-0.95%) | 1,551,861 |
