| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2003 | HKD | 3.5858 | 3.6272 | 3.5858 | 3.6036 | 3.6036 | +0.018 (+0.50%) | 154,466 |
| 13 Mar 2003 | HKD | 3.5917 | 3.5976 | 3.5503 | 3.5858 | 3.5858 | -0.012 (-0.33%) | 46,475 |
| 12 Mar 2003 | HKD | 3.5562 | 3.5976 | 3.5562 | 3.5976 | 3.5976 | +0.012 (+0.33%) | 76,388 |
| 11 Mar 2003 | HKD | 3.4201 | 3.5858 | 3.4201 | 3.5858 | 3.5858 | +0.035 (+1.00%) | 161,393 |
| 10 Mar 2003 | HKD | 3.5799 | 3.5917 | 3.5207 | 3.5503 | 3.5503 | -0.047 (-1.31%) | 434,669 |
| 7 Mar 2003 | HKD | 3.5858 | 3.6095 | 3.5503 | 3.5976 | 3.5976 | -0.012 (-0.33%) | 273,949 |
| 6 Mar 2003 | HKD | 3.6154 | 3.645 | 3.5976 | 3.6095 | 3.6095 | -0.03 (-0.81%) | 157,678 |
| 5 Mar 2003 | HKD | 3.6568 | 3.6627 | 3.6272 | 3.6391 | 3.6391 | -0.024 (-0.64%) | 126,750 |
| 4 Mar 2003 | HKD | 3.6686 | 3.6805 | 3.6568 | 3.6627 | 3.6627 | -0.012 (-0.32%) | 173,664 |
| 3 Mar 2003 | HKD | 3.645 | 3.6746 | 3.645 | 3.6746 | 3.6746 | 0.0 (0.0%) | 152,399 |
| 28 Feb 2003 | HKD | 3.6568 | 3.6805 | 3.645 | 3.6746 | 3.6746 | 0.0 (0.0%) | 198,928 |
| 27 Feb 2003 | HKD | 3.6686 | 3.6805 | 3.6686 | 3.6746 | 3.6746 | +0.006 (+0.16%) | 162,975 |
| 26 Feb 2003 | HKD | 3.6627 | 3.6686 | 3.645 | 3.6686 | 3.6686 | +0.006 (+0.16%) | 60,856 |
| 25 Feb 2003 | HKD | 3.6509 | 3.6805 | 3.6509 | 3.6627 | 3.6627 | +0.012 (+0.32%) | 403,073 |
| 24 Feb 2003 | HKD | 3.6036 | 3.6568 | 3.5858 | 3.6509 | 3.6509 | +0.047 (+1.31%) | 432,247 |
| 21 Feb 2003 | HKD | 3.6036 | 3.6095 | 3.5799 | 3.6036 | 3.6036 | -0.012 (-0.33%) | 222,404 |
| 20 Feb 2003 | HKD | 3.6154 | 3.6391 | 3.6095 | 3.6154 | 3.6154 | -0.035 (-0.97%) | 368,251 |
| 19 Feb 2003 | HKD | 3.6095 | 3.6568 | 3.6036 | 3.6509 | 3.6509 | +0.024 (+0.65%) | 112,892 |
| 18 Feb 2003 | HKD | 3.6213 | 3.6272 | 3.5858 | 3.6272 | 3.6272 | +0.006 (+0.16%) | 145,847 |
| 17 Feb 2003 | HKD | 3.6686 | 3.6746 | 3.5976 | 3.6213 | 3.6213 | -0.035 (-0.97%) | 412,201 |
| 14 Feb 2003 | HKD | 3.6864 | 3.6864 | 3.6331 | 3.6568 | 3.6568 | +0.018 (+0.49%) | 113,906 |
| 13 Feb 2003 | HKD | 3.6864 | 3.716 | 3.6391 | 3.6391 | 3.6391 | -0.047 (-1.28%) | 366,223 |
| 12 Feb 2003 | HKD | 3.6686 | 3.6982 | 3.645 | 3.6864 | 3.6864 | +0.018 (+0.49%) | 192,322 |
| 11 Feb 2003 | HKD | 3.6272 | 3.6686 | 3.6272 | 3.6686 | 3.6686 | +0.041 (+1.14%) | 134,186 |
| 10 Feb 2003 | HKD | 3.6568 | 3.6746 | 3.6213 | 3.6272 | 3.6272 | -0.089 (-2.39%) | 221,728 |
| 29 Jan 2003 | HKD | 3.645 | 3.7574 | 3.645 | 3.716 | 3.716 | +0.047 (+1.29%) | 696,214 |
| 28 Jan 2003 | HKD | 3.6568 | 3.6805 | 3.6391 | 3.6686 | 3.6686 | 0.0 (0.0%) | 221,136 |
| 27 Jan 2003 | HKD | 3.6686 | 3.6923 | 3.6568 | 3.6686 | 3.6686 | -0.012 (-0.32%) | 303,334 |
| 24 Jan 2003 | HKD | 3.5385 | 3.6982 | 3.5207 | 3.6805 | 3.6805 | +0.16 (+4.54%) | 569,700 |
| 23 Jan 2003 | HKD | 3.5444 | 3.5503 | 3.5207 | 3.5207 | 3.5207 | -0.024 (-0.67%) | 144,665 |
