| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2002 | HKD | 3.04 | 3.04 | 2.9 | 2.96 | 2.96 | -0.08 (-2.63%) | 255,540 |
| 29 Nov 2002 | HKD | 3.03 | 3.09 | 2.99 | 3.04 | 3.04 | +0.02 (+0.66%) | 797,350 |
| 28 Nov 2002 | HKD | 2.97 | 3.03 | 2.93 | 3.02 | 3.02 | +0.04 (+1.34%) | 294,893 |
| 27 Nov 2002 | HKD | 2.9 | 2.99 | 2.9 | 2.98 | 2.98 | +0.05 (+1.71%) | 346,475 |
| 26 Nov 2002 | HKD | 3 | 3 | 2.92 | 2.93 | 2.93 | -0.04 (-1.35%) | 271,100 |
| 25 Nov 2002 | HKD | 2.92 | 2.99 | 2.92 | 2.97 | 2.97 | +0.02 (+0.68%) | 327,250 |
| 22 Nov 2002 | HKD | 2.95 | 3 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 519,475 |
| 21 Nov 2002 | HKD | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 402,650 |
| 20 Nov 2002 | HKD | 3.03 | 3.03 | 2.98 | 3 | 3 | -0.03 (-0.99%) | 217,650 |
| 19 Nov 2002 | HKD | 2.96 | 3.1 | 2.94 | 3.03 | 3.03 | +0.1 (+3.41%) | 332,950 |
| 18 Nov 2002 | HKD | 3 | 3 | 2.93 | 2.93 | 2.93 | -0.06 (-2.01%) | 198,300 |
| 15 Nov 2002 | HKD | 2.95 | 3.05 | 2.95 | 2.99 | 2.99 | +0.04 (+1.36%) | 407,800 |
| 14 Nov 2002 | HKD | 3 | 3.01 | 2.92 | 2.95 | 2.95 | -0.05 (-1.67%) | 406,235 |
| 13 Nov 2002 | HKD | 2.94 | 3.02 | 2.93 | 3 | 3 | +0.07 (+2.39%) | 697,600 |
| 12 Nov 2002 | HKD | 3.02 | 3.04 | 2.92 | 2.93 | 2.93 | -0.06 (-2.01%) | 710,801 |
| 11 Nov 2002 | HKD | 3.05 | 3.07 | 2.98 | 2.99 | 2.99 | -0.09 (-2.92%) | 533,250 |
| 8 Nov 2002 | HKD | 3.22 | 3.25 | 3.04 | 3.08 | 3.08 | -0.12 (-3.75%) | 552,630 |
| 7 Nov 2002 | HKD | 3.2 | 3.23 | 3.15 | 3.2 | 3.2 | -0.01 (-0.31%) | 315,850 |
| 6 Nov 2002 | HKD | 3.23 | 3.28 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 385,750 |
| 5 Nov 2002 | HKD | 3.15 | 3.25 | 3.15 | 3.2 | 3.2 | +0.04 (+1.27%) | 822,150 |
| 4 Nov 2002 | HKD | 3.05 | 3.18 | 3.03 | 3.16 | 3.16 | +0.08 (+2.60%) | 634,610 |
| 1 Nov 2002 | HKD | 3.07 | 3.08 | 3.03 | 3.08 | 3.08 | +0.01 (+0.33%) | 249,810 |
| 31 Oct 2002 | HKD | 3.03 | 3.09 | 3.03 | 3.07 | 3.07 | +0.02 (+0.66%) | 115,950 |
| 30 Oct 2002 | HKD | 3.05 | 3.06 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 169,600 |
| 29 Oct 2002 | HKD | 3 | 3.06 | 2.99 | 3.05 | 3.05 | +0.06 (+2.01%) | 487,510 |
| 28 Oct 2002 | HKD | 3.06 | 3.06 | 2.97 | 2.99 | 2.99 | -0.05 (-1.64%) | 571,100 |
| 25 Oct 2002 | HKD | 3.11 | 3.14 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 426,055 |
