| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2002 | HKD | 7.7 | 8.3 | 7.65 | 8.05 | 6.7083 | +0.35 (+4.55%) | 1,399,201 |
| 4 Jul 2002 | HKD | 7.3 | 7.9 | 7.3 | 7.7 | 6.4167 | +0.5 (+6.94%) | 3,403,202 |
| 3 Jul 2002 | HKD | 7 | 7.3 | 7 | 7.2 | 6 | +0.2 (+2.86%) | 2,131,201 |
| 2 Jul 2002 | HKD | 6.85 | 7.1 | 6.6 | 7 | 5.8333 | +0.1 (+1.45%) | 3,921,602 |
| 1 Jul 2002 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 5.75 | 0.0 (0.0%) | 0 |
| 28 Jun 2002 | HKD | 7.1 | 7.3 | 6.9 | 6.9 | 5.75 | -0.2 (-2.82%) | 1,274,401 |
| 27 Jun 2002 | HKD | 7.3 | 7.35 | 7 | 7.1 | 5.9167 | -0.25 (-3.40%) | 1,485,601 |
| 26 Jun 2002 | HKD | 7.45 | 7.45 | 7.25 | 7.35 | 6.125 | -0.1 (-1.34%) | 1,540,801 |
| 25 Jun 2002 | HKD | 7.2 | 7.65 | 7.2 | 7.45 | 6.2083 | +0.25 (+3.47%) | 1,020,000 |
| 24 Jun 2002 | HKD | 7.25 | 7.35 | 7.2 | 7.2 | 6 | 0.0 (0.0%) | 729,600 |
| 21 Jun 2002 | HKD | 6.8 | 7.4 | 6.8 | 7.2 | 6 | +0.3 (+4.35%) | 1,862,401 |
| 20 Jun 2002 | HKD | 6.7 | 6.95 | 6.7 | 6.9 | 5.75 | -0.15 (-2.13%) | 1,368,001 |
| 19 Jun 2002 | HKD | 7.4 | 7.4 | 7 | 7.05 | 5.875 | -0.4 (-5.37%) | 2,678,401 |
| 18 Jun 2002 | HKD | 7.6 | 7.65 | 7.25 | 7.45 | 6.2083 | -0.05 (-0.67%) | 1,207,201 |
| 17 Jun 2002 | HKD | 7.65 | 7.65 | 7.5 | 7.5 | 6.25 | -0.15 (-1.96%) | 981,600 |
| 14 Jun 2002 | HKD | 7.55 | 7.85 | 7.55 | 7.65 | 6.375 | +0.05 (+0.66%) | 1,219,201 |
| 13 Jun 2002 | HKD | 7.3 | 7.65 | 7.3 | 7.6 | 6.3333 | +0.2 (+2.70%) | 2,476,801 |
| 12 Jun 2002 | HKD | 7.65 | 7.65 | 7.35 | 7.4 | 6.1667 | -0.25 (-3.27%) | 1,004,752 |
| 11 Jun 2002 | HKD | 7.7 | 7.7 | 7.6 | 7.65 | 6.375 | -0.05 (-0.65%) | 393,600 |
| 10 Jun 2002 | HKD | 7.75 | 7.9 | 7.7 | 7.7 | 6.4167 | -0.05 (-0.65%) | 915,600 |
| 7 Jun 2002 | HKD | 7.9 | 7.95 | 7.75 | 7.75 | 6.4583 | -0.25 (-3.13%) | 1,795,201 |
| 6 Jun 2002 | HKD | 8.25 | 8.3 | 7.9 | 8 | 6.6667 | -0.25 (-3.03%) | 2,523,601 |
| 5 Jun 2002 | HKD | 8 | 8.3 | 8 | 8.25 | 6.875 | +0.25 (+3.13%) | 1,260,001 |
| 4 Jun 2002 | HKD | 8.1 | 8.1 | 7.95 | 8 | 6.6667 | -0.1 (-1.23%) | 4,141,562 |
| 3 Jun 2002 | HKD | 8.45 | 8.45 | 8.1 | 8.1 | 6.75 | -0.35 (-4.14%) | 1,365,601 |
| 31 May 2002 | HKD | 8.6 | 8.6 | 8.4 | 8.45 | 7.0417 | -0.05 (-0.59%) | 1,526,401 |
| 30 May 2002 | HKD | 8.5 | 8.5 | 8.4 | 8.5 | 7.0833 | 0.0 (0.0%) | 2,437,423 |
| 29 May 2002 | HKD | 8.5 | 8.7 | 8.45 | 8.5 | 7.0833 | +0.05 (+0.59%) | 1,891,201 |
| 28 May 2002 | HKD | 8.25 | 8.5 | 8.25 | 8.45 | 7.0417 | +0.45 (+5.63%) | 1,464,001 |
| 27 May 2002 | HKD | 8.1 | 8.15 | 7.95 | 8 | 6.6667 | -0.05 (-0.62%) | 3,986,402 |
