| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2002 | HKD | 3.3965 | 3.4438 | 3.3373 | 3.3373 | 3.3373 | -0.059 (-1.74%) | 105,456 |
| 9 Dec 2002 | HKD | 3.3018 | 3.4083 | 3.3018 | 3.3965 | 3.3965 | +0.024 (+0.70%) | 291,584 |
| 5 Dec 2002 | HKD | 3.4024 | 3.4024 | 3.355 | 3.3728 | 3.3728 | -0.03 (-0.87%) | 124,215 |
| 4 Dec 2002 | HKD | 3.3314 | 3.4201 | 3.3314 | 3.4024 | 3.4024 | +0.012 (+0.35%) | 395,125 |
| 3 Dec 2002 | HKD | 3.2781 | 3.3905 | 3.2781 | 3.3905 | 3.3905 | +0.089 (+2.69%) | 309,709 |
| 2 Dec 2002 | HKD | 3.3432 | 3.3432 | 3.2722 | 3.3018 | 3.3018 | -0.047 (-1.41%) | 213,785 |
| 29 Nov 2002 | HKD | 3.2426 | 3.3965 | 3.2426 | 3.3491 | 3.3491 | +0.077 (+2.35%) | 645,412 |
| 28 Nov 2002 | HKD | 3.1657 | 3.284 | 3.1657 | 3.2722 | 3.2722 | +0.065 (+2.03%) | 263,648 |
| 27 Nov 2002 | HKD | 3.1716 | 3.2249 | 3.1657 | 3.2071 | 3.2071 | +0.035 (+1.12%) | 315,864 |
| 26 Nov 2002 | HKD | 3.2544 | 3.2663 | 3.1657 | 3.1716 | 3.1716 | -0.083 (-2.54%) | 316,046 |
| 25 Nov 2002 | HKD | 3.2544 | 3.2722 | 3.1953 | 3.2544 | 3.2544 | -0.012 (-0.36%) | 199,267 |
| 22 Nov 2002 | HKD | 3.2249 | 3.284 | 3.2249 | 3.2663 | 3.2663 | +0.012 (+0.37%) | 255,362 |
| 21 Nov 2002 | HKD | 3.284 | 3.3254 | 3.2249 | 3.2544 | 3.2544 | -0.071 (-2.14%) | 243,434 |
| 20 Nov 2002 | HKD | 3.3728 | 3.3728 | 3.3018 | 3.3254 | 3.3254 | -0.036 (-1.06%) | 242,719 |
| 19 Nov 2002 | HKD | 3.3018 | 3.3669 | 3.2899 | 3.361 | 3.361 | +0.053 (+1.61%) | 234,910 |
| 18 Nov 2002 | HKD | 3.3254 | 3.3314 | 3.2663 | 3.3077 | 3.3077 | +0.006 (+0.18%) | 81,458 |
| 15 Nov 2002 | HKD | 3.2604 | 3.3728 | 3.2604 | 3.3018 | 3.3018 | +0.041 (+1.27%) | 492,643 |
| 14 Nov 2002 | HKD | 3.355 | 3.355 | 3.2544 | 3.2604 | 3.2604 | -0.065 (-1.95%) | 161,902 |
| 13 Nov 2002 | HKD | 3.3728 | 3.3728 | 3.2899 | 3.3254 | 3.3254 | 0.0 (0.0%) | 194,857 |
| 12 Nov 2002 | HKD | 3.3905 | 3.4734 | 3.2899 | 3.3254 | 3.3254 | -0.124 (-3.60%) | 366,054 |
| 11 Nov 2002 | HKD | 3.5917 | 3.5917 | 3.4024 | 3.4497 | 3.4497 | -0.012 (-0.34%) | 129,945 |
| 8 Nov 2002 | HKD | 3.6272 | 3.6272 | 3.4379 | 3.4615 | 3.4615 | -0.101 (-2.82%) | 285,103 |
| 7 Nov 2002 | HKD | 3.6331 | 3.6331 | 3.5562 | 3.5621 | 3.5621 | -0.071 (-1.95%) | 268,372 |
| 6 Nov 2002 | HKD | 3.5976 | 3.6391 | 3.5503 | 3.6331 | 3.6331 | +0.089 (+2.50%) | 407,036 |
| 5 Nov 2002 | HKD | 3.4911 | 3.5681 | 3.4911 | 3.5444 | 3.5444 | +0.065 (+1.87%) | 716,553 |
| 4 Nov 2002 | HKD | 3.4793 | 3.5385 | 3.4083 | 3.4793 | 3.4793 | +0.083 (+2.44%) | 97,854 |
| 1 Nov 2002 | HKD | 3.4793 | 3.4793 | 3.3846 | 3.3965 | 3.3965 | -0.035 (-1.03%) | 53,742 |
| 31 Oct 2002 | HKD | 3.3905 | 3.4793 | 3.3905 | 3.432 | 3.432 | +0.042 (+1.22%) | 135,538 |
| 30 Oct 2002 | HKD | 3.355 | 3.4438 | 3.355 | 3.3905 | 3.3905 | -0.059 (-1.72%) | 82,982 |
| 29 Oct 2002 | HKD | 3.3787 | 3.4734 | 3.3432 | 3.4497 | 3.4497 | +0.071 (+2.10%) | 164,974 |
