| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2003 | HKD | 32 | 32.2 | 31.7 | 31.8 | 31.8 | -0.2 (-0.63%) | 2,921,082 |
| 18 Feb 2003 | HKD | 31.8 | 32.1 | 31.8 | 32 | 32 | +0.1 (+0.31%) | 1,608,816 |
| 17 Feb 2003 | HKD | 32 | 32.4 | 31.8 | 31.9 | 31.9 | +0.1 (+0.31%) | 2,808,869 |
| 14 Feb 2003 | HKD | 31.7 | 31.9 | 31.7 | 31.8 | 31.8 | -0.1 (-0.31%) | 2,001,094 |
| 13 Feb 2003 | HKD | 31.9 | 32 | 31.8 | 31.9 | 31.9 | 0.0 (0.0%) | 3,400,179 |
| 12 Feb 2003 | HKD | 32.1 | 32.1 | 31.8 | 31.9 | 31.9 | -0.2 (-0.62%) | 3,994,469 |
| 11 Feb 2003 | HKD | 32 | 32.2 | 31.9 | 32.1 | 32.1 | -0.1 (-0.31%) | 4,362,644 |
| 10 Feb 2003 | HKD | 32 | 32.2 | 31.9 | 32.2 | 32.2 | +0.2 (+0.63%) | 2,789,641 |
| 7 Feb 2003 | HKD | 31.7 | 32.1 | 31.7 | 32 | 32 | +0.1 (+0.31%) | 3,920,930 |
| 6 Feb 2003 | HKD | 31.9 | 31.9 | 31.5 | 31.9 | 31.9 | +0.1 (+0.31%) | 3,674,425 |
| 5 Feb 2003 | HKD | 31.5 | 31.9 | 31.5 | 31.8 | 31.8 | +0.3 (+0.95%) | 4,794,443 |
| 4 Feb 2003 | HKD | 31.6 | 31.7 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 3,667,369 |
| 3 Feb 2003 | HKD | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | HKD | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | HKD | 31.5 | 31.5 | 31.3 | 31.5 | 31.5 | +0.1 (+0.32%) | 2,017,000 |
| 29 Jan 2003 | HKD | 31.7 | 31.7 | 31.3 | 31.4 | 31.4 | -0.4 (-1.26%) | 2,168,000 |
| 28 Jan 2003 | HKD | 31.7 | 31.8 | 31.5 | 31.8 | 31.8 | +0.1 (+0.32%) | 3,927,579 |
| 27 Jan 2003 | HKD | 31.4 | 31.7 | 31.2 | 31.7 | 31.7 | +0.3 (+0.96%) | 2,999,039 |
| 24 Jan 2003 | HKD | 31.4 | 31.5 | 31.3 | 31.4 | 31.4 | 0.0 (0.0%) | 5,172,408 |
| 23 Jan 2003 | HKD | 31.5 | 31.6 | 31.4 | 31.4 | 31.4 | -0.138 (-0.44%) | 1,826,714 |
| 22 Jan 2003 | HKD | 31.4 | 31.7 | 31.3 | 31.538 | 31.538 | +0.138 (+0.44%) | 3,300,315 |
| 21 Jan 2003 | HKD | 31.4 | 31.4 | 31.3 | 31.4 | 31.4 | 0.0 (0.0%) | 1,462,824 |
| 20 Jan 2003 | HKD | 31.3 | 31.4 | 31.3 | 31.4 | 31.4 | +0.1 (+0.32%) | 1,805,038 |
| 17 Jan 2003 | HKD | 31.4 | 31.5 | 31.3 | 31.3 | 31.3 | -0.1 (-0.32%) | 2,878,384 |
| 16 Jan 2003 | HKD | 31.6 | 31.6 | 31.3 | 31.4 | 31.4 | 0.0 (0.0%) | 4,217,500 |
| 15 Jan 2003 | HKD | 31.4 | 31.6 | 31.3 | 31.4 | 31.4 | 0.0 (0.0%) | 4,498,229 |
| 14 Jan 2003 | HKD | 31.7 | 31.7 | 31.4 | 31.4 | 31.4 | -0.3 (-0.95%) | 1,820,370 |
| 13 Jan 2003 | HKD | 31.6 | 31.7 | 31.4 | 31.7 | 31.7 | +0.1 (+0.32%) | 3,109,025 |
| 10 Jan 2003 | HKD | 31.5 | 31.6 | 31.4 | 31.6 | 31.6 | +0.3 (+0.96%) | 1,109,419 |
| 9 Jan 2003 | HKD | 31.4 | 31.5 | 31.2 | 31.3 | 31.3 | -0.1 (-0.32%) | 2,825,817 |
