| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2002 | HKD | 1 | 1 | 0.98 | 0.99 | 0.7298 | -0.01 (-1%) | 282,157 |
| 18 Sep 2002 | HKD | 1.02 | 1.02 | 0.98 | 1 | 0.7372 | 0.0 (0.0%) | 363,548 |
| 17 Sep 2002 | HKD | 1.02 | 1.03 | 1 | 1 | 0.7372 | -0.02 (-1.96%) | 477,496 |
| 16 Sep 2002 | HKD | 1.01 | 1.03 | 1 | 1.02 | 0.7519 | +0.01 (+0.99%) | 705,391 |
| 13 Sep 2002 | HKD | 1.01 | 1.02 | 1 | 1.01 | 0.7446 | -0.01 (-0.98%) | 412,383 |
| 12 Sep 2002 | HKD | 1 | 1.02 | 1 | 1.02 | 0.7519 | +0.01 (+0.99%) | 363,548 |
| 11 Sep 2002 | HKD | 1.02 | 1.02 | 1.01 | 1.01 | 0.7446 | -0.01 (-0.98%) | 103,096 |
| 10 Sep 2002 | HKD | 1.02 | 1.02 | 1.01 | 1.02 | 0.7519 | 0.0 (0.0%) | 1,014,678 |
| 9 Sep 2002 | HKD | 1.03 | 1.04 | 0.99 | 1.02 | 0.7519 | +0.01 (+0.99%) | 195,339 |
| 6 Sep 2002 | HKD | 1.02 | 1.02 | 1 | 1.01 | 0.7446 | -0.02 (-1.94%) | 195,339 |
| 5 Sep 2002 | HKD | 1.02 | 1.03 | 1 | 1.03 | 0.7593 | 0.0 (0.0%) | 412,383 |
| 4 Sep 2002 | HKD | 0.99 | 1.03 | 0.98 | 1.03 | 0.7593 | +0.01 (+0.98%) | 710,817 |
| 3 Sep 2002 | HKD | 1.03 | 1.03 | 1 | 1.02 | 0.7519 | -0.01 (-0.97%) | 526,330 |
| 2 Sep 2002 | HKD | 1.08 | 1.08 | 1.03 | 1.03 | 0.7593 | -0.05 (-4.63%) | 515,478 |
| 30 Aug 2002 | HKD | 1.1 | 1.1 | 1.05 | 1.08 | 0.7962 | -0.02 (-1.82%) | 716,243 |
| 29 Aug 2002 | HKD | 1.11 | 1.11 | 1.07 | 1.1 | 0.8109 | -0.01 (-0.90%) | 748,800 |
| 28 Aug 2002 | HKD | 1.13 | 1.14 | 1.11 | 1.11 | 0.8183 | -0.04 (-3.48%) | 998,400 |
| 27 Aug 2002 | HKD | 1.05 | 1.15 | 1.05 | 1.15 | 0.8478 | +0.1 (+9.52%) | 2,935,513 |
| 26 Aug 2002 | HKD | 1.03 | 1.05 | 1.02 | 1.05 | 0.774 | +0.02 (+1.94%) | 1,139,478 |
| 23 Aug 2002 | HKD | 1.01 | 1.03 | 1 | 1.03 | 0.7593 | +0.01 (+0.98%) | 661,983 |
| 22 Aug 2002 | HKD | 1.02 | 1.02 | 0.99 | 1.02 | 0.7519 | 0.0 (0.0%) | 472,070 |
| 21 Aug 2002 | HKD | 1.03 | 1.03 | 1 | 1.02 | 0.7519 | -0.01 (-0.97%) | 439,513 |
| 20 Aug 2002 | HKD | 1.02 | 1.04 | 1.02 | 1.03 | 0.7593 | +0.02 (+1.98%) | 510,052 |
| 19 Aug 2002 | HKD | 1.01 | 1.04 | 1.01 | 1.01 | 0.7446 | -0.03 (-2.88%) | 1,009,252 |
| 16 Aug 2002 | HKD | 1.03 | 1.05 | 1.02 | 1.04 | 0.7667 | +0.02 (+1.96%) | 792,209 |
| 15 Aug 2002 | HKD | 0.97 | 1.03 | 0.97 | 1.02 | 0.7519 | +0.03 (+3.03%) | 1,134,052 |
| 14 Aug 2002 | HKD | 0.99 | 0.99 | 0.97 | 0.99 | 0.7298 | 0.0 (0.0%) | 222,470 |
| 13 Aug 2002 | HKD | 1 | 1 | 0.96 | 0.99 | 0.7298 | -0.01 (-1%) | 271,304 |
| 12 Aug 2002 | HKD | 1.02 | 1.02 | 0.98 | 1 | 0.7372 | +0.01 (+1.01%) | 303,861 |
| 9 Aug 2002 | HKD | 1 | 1.05 | 0.99 | 0.99 | 0.7298 | -0.01 (-1%) | 607,722 |
