| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2002 | HKD | 5.6 | 5.7 | 5.6 | 5.7 | 4.75 | +0.05 (+0.88%) | 1,058,400 |
| 19 Dec 2002 | HKD | 5.6 | 5.65 | 5.5 | 5.65 | 4.7083 | 0.0 (0.0%) | 3,090,001 |
| 18 Dec 2002 | HKD | 5.65 | 5.65 | 5.6 | 5.65 | 4.7083 | 0.0 (0.0%) | 1,176,001 |
| 17 Dec 2002 | HKD | 5.6 | 5.7 | 5.6 | 5.65 | 4.7083 | +0.1 (+1.80%) | 883,200 |
| 16 Dec 2002 | HKD | 5.45 | 5.6 | 5.45 | 5.55 | 4.625 | +0.05 (+0.91%) | 1,350,601 |
| 13 Dec 2002 | HKD | 5.45 | 5.55 | 5.45 | 5.5 | 4.5833 | +0.1 (+1.85%) | 2,757,601 |
| 12 Dec 2002 | HKD | 5.4 | 5.45 | 5.4 | 5.4 | 4.5 | -0.1 (-1.82%) | 2,294,401 |
| 11 Dec 2002 | HKD | 5.45 | 5.5 | 5.45 | 5.5 | 4.5833 | 0.0 (0.0%) | 1,224,001 |
| 10 Dec 2002 | HKD | 5.35 | 5.5 | 5.35 | 5.5 | 4.5833 | +0.05 (+0.92%) | 1,634,401 |
| 9 Dec 2002 | HKD | 5.4 | 5.45 | 5.4 | 5.45 | 4.5417 | +0.15 (+2.83%) | 705,600 |
| 6 Dec 2002 | HKD | 5.25 | 5.3 | 5.15 | 5.3 | 4.4167 | -0.05 (-0.93%) | 1,420,801 |
| 5 Dec 2002 | HKD | 5.4 | 5.4 | 5.35 | 5.35 | 4.4583 | -0.1 (-1.83%) | 1,050,120 |
| 4 Dec 2002 | HKD | 5.55 | 5.55 | 5.35 | 5.45 | 4.5417 | -0.15 (-2.68%) | 3,213,601 |
| 3 Dec 2002 | HKD | 5.65 | 5.75 | 5.6 | 5.6 | 4.6667 | -0.05 (-0.88%) | 1,380,001 |
| 2 Dec 2002 | HKD | 5.6 | 5.65 | 5.5 | 5.65 | 4.7083 | +0.1 (+1.80%) | 1,322,401 |
| 29 Nov 2002 | HKD | 5.6 | 5.65 | 5.5 | 5.55 | 4.625 | 0.0 (0.0%) | 1,260,001 |
| 28 Nov 2002 | HKD | 5.65 | 5.75 | 5.55 | 5.55 | 4.625 | 0.0 (0.0%) | 2,752,801 |
| 27 Nov 2002 | HKD | 5.5 | 5.6 | 5.45 | 5.55 | 4.625 | 0.0 (0.0%) | 1,380,001 |
| 26 Nov 2002 | HKD | 5.75 | 5.75 | 5.55 | 5.55 | 4.625 | 0.0 (0.0%) | 632,400 |
| 25 Nov 2002 | HKD | 5.8 | 5.8 | 5.55 | 5.55 | 4.625 | -0.25 (-4.31%) | 1,384,801 |
| 22 Nov 2002 | HKD | 5.8 | 5.85 | 5.75 | 5.8 | 4.8333 | +0.15 (+2.65%) | 2,445,601 |
| 21 Nov 2002 | HKD | 5.45 | 5.7 | 5.45 | 5.65 | 4.7083 | +0.3 (+5.61%) | 2,796,001 |
| 20 Nov 2002 | HKD | 5.25 | 5.4 | 5.25 | 5.35 | 4.4583 | +0.1 (+1.90%) | 2,107,201 |
| 19 Nov 2002 | HKD | 5.1 | 5.25 | 5.1 | 5.25 | 4.375 | +0.15 (+2.94%) | 1,020,000 |
| 18 Nov 2002 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 4.25 | +0.05 (+0.99%) | 720,000 |
| 15 Nov 2002 | HKD | 5.2 | 5.25 | 4.95 | 5.05 | 4.2083 | -0.1 (-1.94%) | 1,646,401 |
| 14 Nov 2002 | HKD | 5 | 5.25 | 4.975 | 5.15 | 4.2917 | +0.175 (+3.52%) | 1,932,001 |
| 13 Nov 2002 | HKD | 4.75 | 5 | 4.75 | 4.975 | 4.1458 | +0.25 (+5.29%) | 1,989,601 |
| 12 Nov 2002 | HKD | 4.7 | 4.75 | 4.7 | 4.725 | 3.9375 | +0.075 (+1.61%) | 537,600 |
| 11 Nov 2002 | HKD | 4.65 | 4.725 | 4.65 | 4.65 | 3.875 | 0.0 (0.0%) | 784,800 |
