| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2003 | HKD | 3.92 | 3.95 | 3.89 | 3.89 | 3.89 | -0.02 (-0.51%) | 156,801 |
| 13 Mar 2003 | HKD | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | -0.04 (-1.01%) | 51,600 |
| 12 Mar 2003 | HKD | 3.95 | 3.95 | 3.89 | 3.95 | 3.95 | +0.05 (+1.28%) | 95,500 |
| 11 Mar 2003 | HKD | 3.91 | 3.93 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 152,540 |
| 10 Mar 2003 | HKD | 4 | 4.04 | 3.9 | 3.9 | 3.9 | -0.16 (-3.94%) | 151,200 |
| 7 Mar 2003 | HKD | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | +0.03 (+0.74%) | 103,100 |
| 6 Mar 2003 | HKD | 4.07 | 4.12 | 4.01 | 4.03 | 4.03 | -0.07 (-1.71%) | 149,492 |
| 5 Mar 2003 | HKD | 4.09 | 4.1 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 85,200 |
| 4 Mar 2003 | HKD | 4.09 | 4.15 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 80,050 |
| 3 Mar 2003 | HKD | 4.13 | 4.13 | 4.07 | 4.13 | 4.13 | +0.02 (+0.49%) | 148,200 |
| 28 Feb 2003 | HKD | 4.13 | 4.13 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 114,059 |
| 27 Feb 2003 | HKD | 4.15 | 4.16 | 4.08 | 4.11 | 4.11 | -0.04 (-0.96%) | 78,950 |
| 26 Feb 2003 | HKD | 4.14 | 4.18 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 21,662 |
| 25 Feb 2003 | HKD | 4.11 | 4.19 | 4.11 | 4.18 | 4.18 | +0.08 (+1.95%) | 138,900 |
| 24 Feb 2003 | HKD | 4.1 | 4.13 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 105,900 |
| 21 Feb 2003 | HKD | 4.2 | 4.2 | 4.05 | 4.1 | 4.1 | -0.11 (-2.61%) | 269,676 |
| 20 Feb 2003 | HKD | 4.23 | 4.25 | 4.2 | 4.21 | 4.21 | -0.01 (-0.24%) | 114,950 |
| 19 Feb 2003 | HKD | 4.2 | 4.22 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 94,000 |
| 18 Feb 2003 | HKD | 4.2 | 4.25 | 4.16 | 4.21 | 4.21 | -0.02 (-0.47%) | 136,993 |
| 17 Feb 2003 | HKD | 4.29 | 4.3 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 153,300 |
| 14 Feb 2003 | HKD | 4.31 | 4.31 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 141,453 |
| 13 Feb 2003 | HKD | 4.28 | 4.39 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 507,700 |
| 12 Feb 2003 | HKD | 4.2 | 4.28 | 4.17 | 4.28 | 4.28 | +0.08 (+1.90%) | 238,173 |
| 11 Feb 2003 | HKD | 4.18 | 4.21 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 30,200 |
| 10 Feb 2003 | HKD | 4.17 | 4.25 | 4.15 | 4.18 | 4.18 | -0.11 (-2.56%) | 124,500 |
| 29 Jan 2003 | HKD | 4.3 | 4.34 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 265,600 |
| 28 Jan 2003 | HKD | 4.27 | 4.29 | 4.22 | 4.29 | 4.29 | +0.02 (+0.47%) | 147,643 |
| 27 Jan 2003 | HKD | 4.25 | 4.32 | 4.25 | 4.27 | 4.27 | +0.02 (+0.47%) | 324,300 |
| 24 Jan 2003 | HKD | 4.17 | 4.3 | 4.16 | 4.25 | 4.25 | +0.09 (+2.16%) | 413,233 |
| 23 Jan 2003 | HKD | 4.16 | 4.25 | 4.14 | 4.16 | 4.16 | -0.01 (-0.24%) | 444,484 |
