| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2003 | HKD | 3.5503 | 3.5503 | 3.5385 | 3.5444 | 3.5444 | +0.012 (+0.34%) | 99,819 |
| 21 Jan 2003 | HKD | 3.6154 | 3.6272 | 3.5266 | 3.5325 | 3.5325 | -0.053 (-1.49%) | 168,070 |
| 20 Jan 2003 | HKD | 3.5621 | 3.6272 | 3.5385 | 3.5858 | 3.5858 | +0.006 (+0.16%) | 110,357 |
| 17 Jan 2003 | HKD | 3.6391 | 3.6391 | 3.5562 | 3.5799 | 3.5799 | -0.035 (-0.98%) | 351,182 |
| 16 Jan 2003 | HKD | 3.5799 | 3.6391 | 3.5799 | 3.6154 | 3.6154 | +0.012 (+0.33%) | 385,235 |
| 15 Jan 2003 | HKD | 3.6864 | 3.6923 | 3.5681 | 3.6036 | 3.6036 | -0.053 (-1.45%) | 404,361 |
| 14 Jan 2003 | HKD | 3.5325 | 3.7574 | 3.4852 | 3.6568 | 3.6568 | +0.166 (+4.75%) | 928,058 |
| 13 Jan 2003 | HKD | 3.4911 | 3.497 | 3.4615 | 3.4911 | 3.4911 | +0.012 (+0.34%) | 138,242 |
| 10 Jan 2003 | HKD | 3.4911 | 3.5148 | 3.4615 | 3.4793 | 3.4793 | -0.03 (-0.84%) | 228,657 |
| 9 Jan 2003 | HKD | 3.426 | 3.5207 | 3.426 | 3.5089 | 3.5089 | +0.03 (+0.85%) | 361,888 |
| 8 Jan 2003 | HKD | 3.3787 | 3.4793 | 3.3787 | 3.4793 | 3.4793 | +0.101 (+2.98%) | 140,778 |
| 7 Jan 2003 | HKD | 3.3905 | 3.432 | 3.3491 | 3.3787 | 3.3787 | +0.006 (+0.17%) | 166,804 |
| 6 Jan 2003 | HKD | 3.3491 | 3.3728 | 3.3018 | 3.3728 | 3.3728 | +0.024 (+0.71%) | 102,076 |
| 3 Jan 2003 | HKD | 3.3136 | 3.3491 | 3.3018 | 3.3491 | 3.3491 | +0.035 (+1.07%) | 40,898 |
| 2 Jan 2003 | HKD | 3.2544 | 3.3846 | 3.2544 | 3.3136 | 3.3136 | -0.047 (-1.41%) | 231,361 |
| 31 Dec 2002 | HKD | 3.3728 | 3.3905 | 3.3314 | 3.361 | 3.361 | -0.012 (-0.35%) | 111,540 |
| 30 Dec 2002 | HKD | 3.3432 | 3.4083 | 3.3373 | 3.3728 | 3.3728 | -0.03 (-0.87%) | 103,428 |
| 27 Dec 2002 | HKD | 3.3728 | 3.4201 | 3.3432 | 3.4024 | 3.4024 | +0.03 (+0.88%) | 195,279 |
| 26 Dec 2002 | HKD | 3.3905 | 3.4379 | 3.3491 | 3.3728 | 3.3728 | -0.077 (-2.23%) | 174,239 |
| 25 Dec 2002 | HKD | 3.497 | 3.497 | 3.432 | 3.4497 | 3.4497 | -0.047 (-1.35%) | 70,642 |
| 24 Dec 2002 | HKD | 3.4201 | 3.503 | 3.4201 | 3.497 | 3.497 | +0.006 (+0.17%) | 109,005 |
| 23 Dec 2002 | HKD | 3.5207 | 3.5266 | 3.4852 | 3.4911 | 3.4911 | 0.0 (0.0%) | 294,499 |
| 20 Dec 2002 | HKD | 3.4852 | 3.503 | 3.4497 | 3.4911 | 3.4911 | +0.03 (+0.86%) | 274,444 |
| 19 Dec 2002 | HKD | 3.4024 | 3.4852 | 3.4024 | 3.4615 | 3.4615 | -0.012 (-0.34%) | 229,505 |
| 18 Dec 2002 | HKD | 3.503 | 3.5089 | 3.4379 | 3.4734 | 3.4734 | -0.024 (-0.67%) | 211,081 |
| 17 Dec 2002 | HKD | 3.5089 | 3.5266 | 3.4793 | 3.497 | 3.497 | -0.012 (-0.34%) | 275,977 |
| 16 Dec 2002 | HKD | 3.4024 | 3.5207 | 3.4024 | 3.5089 | 3.5089 | +0.047 (+1.37%) | 406,804 |
| 13 Dec 2002 | HKD | 3.3728 | 3.4615 | 3.3669 | 3.4615 | 3.4615 | +0.089 (+2.63%) | 334,824 |
| 12 Dec 2002 | HKD | 3.3195 | 3.3905 | 3.3195 | 3.3728 | 3.3728 | +0.047 (+1.43%) | 53,405 |
| 11 Dec 2002 | HKD | 3.3136 | 3.355 | 3.3136 | 3.3254 | 3.3254 | -0.012 (-0.36%) | 126,413 |
