| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2002 | HKD | 1.11 | 1.11 | 1.02 | 1.05 | 0.774 | -0.05 (-4.55%) | 3,413,009 |
| 11 Dec 2002 | HKD | 1.05 | 1.1 | 1.05 | 1.1 | 0.8109 | +0.06 (+5.77%) | 1,633,252 |
| 10 Dec 2002 | HKD | 1.08 | 1.09 | 1.03 | 1.04 | 0.7667 | -0.03 (-2.80%) | 2,474,296 |
| 9 Dec 2002 | HKD | 1.1 | 1.12 | 1.06 | 1.07 | 0.7888 | -0.03 (-2.73%) | 5,540,035 |
| 6 Dec 2002 | HKD | 1.08 | 1.13 | 1.05 | 1.1 | 0.8109 | +0.01 (+0.92%) | 8,367,026 |
| 5 Dec 2002 | HKD | 1.05 | 1.09 | 1.04 | 1.09 | 0.8035 | +0.04 (+3.81%) | 6,717,496 |
| 4 Dec 2002 | HKD | 1 | 1.05 | 0.99 | 1.05 | 0.774 | +0.03 (+2.94%) | 4,606,748 |
| 3 Dec 2002 | HKD | 0.95 | 1.02 | 0.94 | 1.02 | 0.7519 | +0.09 (+9.68%) | 13,879,930 |
| 2 Dec 2002 | HKD | 0.94 | 0.95 | 0.92 | 0.93 | 0.6856 | -0.02 (-2.11%) | 1,806,887 |
| 29 Nov 2002 | HKD | 0.96 | 0.96 | 0.93 | 0.95 | 0.7003 | -0.01 (-1.04%) | 3,011,478 |
| 28 Nov 2002 | HKD | 0.98 | 0.98 | 0.94 | 0.96 | 0.7077 | 0.0 (0.0%) | 3,206,817 |
| 27 Nov 2002 | HKD | 0.95 | 1 | 0.94 | 0.96 | 0.7077 | 0.0 (0.0%) | 7,308,939 |
| 26 Nov 2002 | HKD | 0.88 | 0.97 | 0.88 | 0.96 | 0.7077 | +0.08 (+9.09%) | 5,143,930 |
| 25 Nov 2002 | HKD | 0.88 | 0.89 | 0.85 | 0.88 | 0.6487 | 0.0 (0.0%) | 786,783 |
| 22 Nov 2002 | HKD | 0.87 | 0.88 | 0.85 | 0.88 | 0.6487 | 0.0 (0.0%) | 325,565 |
| 21 Nov 2002 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.6487 | -0.01 (-1.12%) | 276,730 |
| 20 Nov 2002 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.6561 | -0.01 (-1.11%) | 309,287 |
| 19 Nov 2002 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.6635 | +0.02 (+2.27%) | 775,930 |
| 18 Nov 2002 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.6487 | -0.01 (-1.12%) | 879,026 |
| 15 Nov 2002 | HKD | 0.89 | 0.9 | 0.88 | 0.89 | 0.6561 | 0.0 (0.0%) | 868,174 |
| 14 Nov 2002 | HKD | 0.9 | 0.91 | 0.88 | 0.89 | 0.6561 | -0.01 (-1.11%) | 976,696 |
| 13 Nov 2002 | HKD | 0.88 | 0.91 | 0.88 | 0.9 | 0.6635 | +0.01 (+1.12%) | 1,844,870 |
| 12 Nov 2002 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.6561 | 0.0 (0.0%) | 1,448,765 |
| 11 Nov 2002 | HKD | 0.85 | 0.89 | 0.83 | 0.89 | 0.6561 | +0.05 (+5.95%) | 548,035 |
| 8 Nov 2002 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.6192 | +0.01 (+1.20%) | 396,104 |
| 7 Nov 2002 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.6119 | -0.03 (-3.49%) | 255,026 |
| 6 Nov 2002 | HKD | 0.87 | 0.87 | 0.84 | 0.86 | 0.634 | -0.01 (-1.15%) | 401,530 |
| 5 Nov 2002 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.6413 | 0.0 (0.0%) | 325,565 |
| 4 Nov 2002 | HKD | 0.87 | 0.88 | 0.84 | 0.87 | 0.6413 | 0.0 (0.0%) | 1,291,409 |
| 1 Nov 2002 | HKD | 0.88 | 0.9 | 0.86 | 0.87 | 0.6413 | -0.01 (-1.14%) | 851,896 |
