| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2003 | HKD | 1.08 | 1.14 | 1.08 | 1.11 | 3.6644 | +0.03 (+2.78%) | 41,196 |
| 22 Jan 2003 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 3.5654 | -0.04 (-3.57%) | 42,408 |
| 21 Jan 2003 | HKD | 1.14 | 1.14 | 1.06 | 1.12 | 3.6975 | +0.05 (+4.67%) | 41,802 |
| 20 Jan 2003 | HKD | 1.1 | 1.22 | 1 | 1.07 | 3.5324 | 0.0 (0.0%) | 130,858 |
| 17 Jan 2003 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 3.5324 | -0.01 (-0.93%) | 43,619 |
| 16 Jan 2003 | HKD | 1.09 | 1.09 | 1.04 | 1.08 | 3.5654 | -0.03 (-2.70%) | 51,495 |
| 15 Jan 2003 | HKD | 1.1 | 1.11 | 1.09 | 1.11 | 3.6644 | 0.0 (0.0%) | 46,648 |
| 14 Jan 2003 | HKD | 1.14 | 1.14 | 1.07 | 1.11 | 3.6644 | -0.02 (-1.77%) | 114,501 |
| 13 Jan 2003 | HKD | 1.14 | 1.14 | 1.12 | 1.13 | 3.7305 | 0.0 (0.0%) | 49,678 |
| 10 Jan 2003 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 3.7305 | +0.09 (+8.65%) | 51,495 |
| 9 Jan 2003 | HKD | 1.15 | 1.15 | 1.04 | 1.04 | 3.4333 | -0.09 (-7.96%) | 86,027 |
| 8 Jan 2003 | HKD | 1.14 | 1.14 | 1.13 | 1.13 | 3.7305 | -0.03 (-2.59%) | 41,802 |
| 7 Jan 2003 | HKD | 1.18 | 1.21 | 1.16 | 1.16 | 3.8295 | -0.02 (-1.69%) | 35,138 |
| 6 Jan 2003 | HKD | 1.21 | 1.21 | 1.17 | 1.18 | 3.8955 | -0.02 (-1.67%) | 41,196 |
| 3 Jan 2003 | HKD | 1.23 | 1.23 | 1.2 | 1.2 | 3.9616 | -0.02 (-1.64%) | 38,773 |
| 2 Jan 2003 | HKD | 1.26 | 1.26 | 1.1 | 1.22 | 4.0276 | -0.02 (-1.61%) | 550,693 |
| 1 Jan 2003 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 4.0936 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | HKD | 1.17 | 1.25 | 1.17 | 1.24 | 4.0936 | 0.0 (0.0%) | 138,128 |
| 30 Dec 2002 | HKD | 1.24 | 1.26 | 1.17 | 1.24 | 4.0936 | -0.01 (-0.80%) | 118,438 |
| 27 Dec 2002 | HKD | 1.14 | 1.25 | 1.14 | 1.25 | 4.1266 | +0.05 (+4.17%) | 118,136 |
| 26 Dec 2002 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 3.9616 | 0.0 (0.0%) | 0 |
| 25 Dec 2002 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 3.9616 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | HKD | 1.14 | 1.23 | 1.14 | 1.2 | 3.9616 | +0.01 (+0.84%) | 61,794 |
| 23 Dec 2002 | HKD | 1.14 | 1.2 | 1.14 | 1.19 | 3.9285 | +0.04 (+3.48%) | 66,641 |
| 20 Dec 2002 | HKD | 1.14 | 1.17 | 1.08 | 1.15 | 3.7965 | 0.0 (0.0%) | 41,196 |
| 19 Dec 2002 | HKD | 1.1 | 1.15 | 1.09 | 1.15 | 3.7965 | +0.01 (+0.88%) | 93,903 |
| 18 Dec 2002 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 3.7635 | -0.01 (-0.87%) | 39,984 |
| 17 Dec 2002 | HKD | 1.14 | 1.15 | 1.14 | 1.15 | 3.7965 | 0.0 (0.0%) | 46,648 |
| 16 Dec 2002 | HKD | 1.09 | 1.2 | 1.09 | 1.15 | 3.7965 | +0.04 (+3.60%) | 239,906 |
| 13 Dec 2002 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 3.6644 | -0.01 (-0.89%) | 46,043 |
