| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2003 | HKD | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 398,026 |
| 5 Mar 2003 | HKD | 3.07 | 3.08 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 235,500 |
| 4 Mar 2003 | HKD | 3.07 | 3.09 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 167,103 |
| 3 Mar 2003 | HKD | 3.04 | 3.09 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 150,095 |
| 28 Feb 2003 | HKD | 3.09 | 3.1 | 3.06 | 3.07 | 3.07 | -0.02 (-0.65%) | 218,000 |
| 27 Feb 2003 | HKD | 3.09 | 3.1 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 229,000 |
| 26 Feb 2003 | HKD | 3.1 | 3.1 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 175,700 |
| 25 Feb 2003 | HKD | 3.06 | 3.1 | 3.06 | 3.1 | 3.1 | +0.04 (+1.31%) | 236,200 |
| 24 Feb 2003 | HKD | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | 0.0 (0.0%) | 115,173 |
| 21 Feb 2003 | HKD | 3.07 | 3.07 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 414,610 |
| 20 Feb 2003 | HKD | 3.08 | 3.1 | 3.08 | 3.09 | 3.09 | +0.01 (+0.32%) | 127,900 |
| 19 Feb 2003 | HKD | 3.07 | 3.1 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 311,970 |
| 18 Feb 2003 | HKD | 3.08 | 3.09 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 221,000 |
| 17 Feb 2003 | HKD | 3.05 | 3.1 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 391,851 |
| 14 Feb 2003 | HKD | 3.13 | 3.15 | 3.04 | 3.05 | 3.05 | -0.07 (-2.24%) | 1,704,100 |
| 13 Feb 2003 | HKD | 3.16 | 3.18 | 3.11 | 3.12 | 3.12 | -0.05 (-1.58%) | 537,600 |
| 12 Feb 2003 | HKD | 3.14 | 3.2 | 3.12 | 3.17 | 3.17 | +0.04 (+1.28%) | 457,409 |
| 11 Feb 2003 | HKD | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 153,100 |
| 10 Feb 2003 | HKD | 3.19 | 3.19 | 3.1 | 3.11 | 3.11 | -0.08 (-2.51%) | 298,225 |
| 29 Jan 2003 | HKD | 3.2 | 3.2 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 447,200 |
| 28 Jan 2003 | HKD | 3.19 | 3.19 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 243,855 |
| 27 Jan 2003 | HKD | 3.17 | 3.2 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 395,290 |
| 24 Jan 2003 | HKD | 3.12 | 3.2 | 3.11 | 3.17 | 3.17 | +0.06 (+1.93%) | 538,110 |
| 23 Jan 2003 | HKD | 3.12 | 3.13 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 169,650 |
| 22 Jan 2003 | HKD | 3.1 | 3.15 | 3.08 | 3.12 | 3.12 | +0.03 (+0.97%) | 340,850 |
| 21 Jan 2003 | HKD | 3.15 | 3.17 | 3.09 | 3.09 | 3.09 | -0.08 (-2.52%) | 595,210 |
| 20 Jan 2003 | HKD | 3.16 | 3.17 | 3.11 | 3.17 | 3.17 | +0.01 (+0.32%) | 435,100 |
| 17 Jan 2003 | HKD | 3.18 | 3.2 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 578,940 |
| 16 Jan 2003 | HKD | 3.14 | 3.2 | 3.12 | 3.16 | 3.16 | +0.02 (+0.64%) | 861,781 |
| 15 Jan 2003 | HKD | 3.2 | 3.24 | 3.13 | 3.14 | 3.14 | -0.06 (-1.88%) | 1,073,723 |
