| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2002 | HKD | 4.02 | 4.03 | 3.95 | 3.95 | 3.95 | -0.08 (-1.99%) | 133,130 |
| 9 Dec 2002 | HKD | 4.09 | 4.09 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 56,100 |
| 6 Dec 2002 | HKD | 4.05 | 4.14 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 88,300 |
| 5 Dec 2002 | HKD | 4 | 4.1 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 148,700 |
| 4 Dec 2002 | HKD | 4.06 | 4.18 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 165,900 |
| 3 Dec 2002 | HKD | 4.02 | 4.09 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 94,710 |
| 2 Dec 2002 | HKD | 4.11 | 4.11 | 4 | 4.03 | 4.03 | -0.12 (-2.89%) | 252,321 |
| 29 Nov 2002 | HKD | 4.1 | 4.24 | 4.06 | 4.15 | 4.15 | +0.05 (+1.22%) | 522,321 |
| 28 Nov 2002 | HKD | 3.95 | 4.13 | 3.89 | 4.1 | 4.1 | +0.16 (+4.06%) | 240,253 |
| 27 Nov 2002 | HKD | 3.85 | 3.98 | 3.83 | 3.94 | 3.94 | +0.06 (+1.55%) | 140,957 |
| 26 Nov 2002 | HKD | 3.98 | 4 | 3.85 | 3.88 | 3.88 | -0.1 (-2.51%) | 83,200 |
| 25 Nov 2002 | HKD | 3.95 | 4.04 | 3.8 | 3.98 | 3.98 | +0.03 (+0.76%) | 60,080 |
| 22 Nov 2002 | HKD | 3.86 | 4.01 | 3.86 | 3.95 | 3.95 | +0.07 (+1.80%) | 243,471 |
| 21 Nov 2002 | HKD | 3.94 | 3.96 | 3.81 | 3.88 | 3.88 | -0.11 (-2.76%) | 279,700 |
| 20 Nov 2002 | HKD | 4.06 | 4.06 | 3.97 | 3.99 | 3.99 | -0.08 (-1.97%) | 242,303 |
| 19 Nov 2002 | HKD | 4.15 | 4.15 | 3.98 | 4.07 | 4.07 | +0.07 (+1.75%) | 483,092 |
| 18 Nov 2002 | HKD | 4.12 | 4.13 | 3.99 | 4 | 4 | -0.11 (-2.68%) | 213,820 |
| 15 Nov 2002 | HKD | 4.05 | 4.25 | 4.04 | 4.11 | 4.11 | +0.08 (+1.99%) | 209,318 |
| 14 Nov 2002 | HKD | 4.08 | 4.1 | 4 | 4.03 | 4.03 | -0.07 (-1.71%) | 123,500 |
| 13 Nov 2002 | HKD | 3.85 | 4.1 | 3.85 | 4.1 | 4.1 | +0.12 (+3.02%) | 149,647 |
| 12 Nov 2002 | HKD | 4.23 | 4.26 | 3.96 | 3.98 | 3.98 | -0.22 (-5.24%) | 245,600 |
| 11 Nov 2002 | HKD | 4.23 | 4.35 | 4.15 | 4.2 | 4.2 | -0.04 (-0.94%) | 136,878 |
| 8 Nov 2002 | HKD | 4.53 | 4.6 | 4.2 | 4.24 | 4.24 | -0.26 (-5.78%) | 212,000 |
| 7 Nov 2002 | HKD | 4.52 | 4.56 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 70,312 |
| 6 Nov 2002 | HKD | 4.6 | 4.6 | 4.52 | 4.53 | 4.53 | -0.05 (-1.09%) | 129,800 |
| 5 Nov 2002 | HKD | 4.55 | 4.69 | 4.43 | 4.58 | 4.58 | +0.08 (+1.78%) | 354,423 |
| 4 Nov 2002 | HKD | 4.33 | 4.52 | 4.27 | 4.5 | 4.5 | +0.25 (+5.88%) | 317,072 |
| 1 Nov 2002 | HKD | 4.3 | 4.3 | 4.19 | 4.25 | 4.25 | 0.0 (0.0%) | 89,211 |
| 31 Oct 2002 | HKD | 4.25 | 4.3 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 79,000 |
| 30 Oct 2002 | HKD | 4.3 | 4.3 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 105,200 |
