| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2003 | HKD | 31.5 | 31.5 | 31.3 | 31.4 | 31.4 | -0.1 (-0.32%) | 4,459,498 |
| 7 Jan 2003 | HKD | 31.5 | 31.6 | 31.4 | 31.5 | 31.5 | 0.0 (0.0%) | 2,851,100 |
| 6 Jan 2003 | HKD | 31.5 | 31.5 | 31.3 | 31.5 | 31.5 | +0.1 (+0.32%) | 1,854,736 |
| 3 Jan 2003 | HKD | 31.7 | 31.8 | 31.3 | 31.4 | 31.4 | 0.0 (0.0%) | 4,678,232 |
| 2 Jan 2003 | HKD | 31.4 | 31.6 | 31.3 | 31.4 | 31.4 | 0.0 (0.0%) | 861,377 |
| 1 Jan 2003 | HKD | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | HKD | 31.4 | 31.4 | 31.3 | 31.4 | 31.4 | 0.0 (0.0%) | 2,220,638 |
| 30 Dec 2002 | HKD | 31.5 | 31.6 | 31.4 | 31.4 | 31.4 | -0.1 (-0.32%) | 2,991,008 |
| 27 Dec 2002 | HKD | 31.7 | 31.9 | 31.5 | 31.5 | 31.5 | -0.2 (-0.63%) | 1,550,277 |
| 26 Dec 2002 | HKD | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | 0.0 (0.0%) | 0 |
| 25 Dec 2002 | HKD | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | HKD | 31.8 | 31.8 | 31.6 | 31.7 | 31.7 | -0.1 (-0.31%) | 486,570 |
| 23 Dec 2002 | HKD | 31.6 | 31.8 | 31.4 | 31.8 | 31.8 | 0.0 (0.0%) | 2,191,571 |
| 20 Dec 2002 | HKD | 31.3 | 31.9 | 31.3 | 31.8 | 31.8 | 0.0 (0.0%) | 4,229,361 |
| 19 Dec 2002 | HKD | 31.6 | 31.8 | 31.4 | 31.8 | 31.8 | +0.2 (+0.63%) | 3,950,535 |
| 18 Dec 2002 | HKD | 31.5 | 31.6 | 31.4 | 31.6 | 31.6 | 0.0 (0.0%) | 2,475,240 |
| 17 Dec 2002 | HKD | 31.9 | 31.9 | 31.5 | 31.6 | 31.6 | -0.1 (-0.32%) | 2,968,239 |
| 16 Dec 2002 | HKD | 31.4 | 31.8 | 31.4 | 31.7 | 31.7 | +0.3 (+0.96%) | 3,213,700 |
| 13 Dec 2002 | HKD | 31.3 | 31.5 | 31.3 | 31.4 | 31.4 | +0.2 (+0.64%) | 2,868,701 |
| 12 Dec 2002 | HKD | 31.2 | 31.5 | 31.2 | 31.2 | 31.2 | -0.1 (-0.32%) | 2,407,977 |
| 11 Dec 2002 | HKD | 31.4 | 31.7 | 31.2 | 31.3 | 31.3 | 0.0 (0.0%) | 5,468,770 |
| 10 Dec 2002 | HKD | 31.6 | 31.6 | 31.3 | 31.3 | 31.3 | -0.1 (-0.32%) | 1,840,526 |
| 9 Dec 2002 | HKD | 31.5 | 31.5 | 31.3 | 31.4 | 31.4 | -0.2 (-0.63%) | 3,299,651 |
| 6 Dec 2002 | HKD | 31.6 | 31.6 | 31.4 | 31.6 | 31.6 | +0.1 (+0.32%) | 1,605,159 |
| 5 Dec 2002 | HKD | 31.3 | 31.5 | 31.3 | 31.5 | 31.5 | 0.0 (0.0%) | 1,857,055 |
| 4 Dec 2002 | HKD | 31.4 | 31.5 | 31.4 | 31.5 | 31.5 | +0.2 (+0.64%) | 2,888,425 |
| 3 Dec 2002 | HKD | 31.7 | 31.7 | 31.3 | 31.3 | 31.3 | -0.1 (-0.32%) | 1,857,164 |
| 2 Dec 2002 | HKD | 31.4 | 31.6 | 31.4 | 31.4 | 31.4 | -0.1 (-0.32%) | 2,197,784 |
| 29 Nov 2002 | HKD | 31.5 | 31.6 | 31.2 | 31.5 | 31.5 | -0.4 (-1.25%) | 4,018,565 |
| 28 Nov 2002 | HKD | 31.9 | 32 | 31.8 | 31.9 | 31.9 | 0.0 (0.0%) | 3,520,844 |
