| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2003 | HKD | 25.563 | 25.563 | 25.563 | 25.563 | 12,781.5 | 0.0 (0.0%) | 0 |
| 13 Jan 2003 | HKD | 25.563 | 25.563 | 25.563 | 25.563 | 12,781.5 | +2.018 (+8.57%) | 0 |
| 10 Jan 2003 | HKD | 24.666 | 24.666 | 23.3206 | 23.5448 | 11,772.4 | -3.139 (-11.77%) | 577 |
| 9 Jan 2003 | HKD | 26.6842 | 26.6842 | 26.6842 | 26.6842 | 13,342.1 | -0.673 (-2.46%) | 162 |
| 8 Jan 2003 | HKD | 27.3569 | 27.3569 | 27.3569 | 27.3569 | 13,678.45 | -0.224 (-0.81%) | 45 |
| 7 Jan 2003 | HKD | 28.0296 | 28.0296 | 27.5811 | 27.5811 | 13,790.55 | -0.897 (-3.15%) | 810 |
| 6 Jan 2003 | HKD | 28.4781 | 28.4781 | 28.4781 | 28.4781 | 14,239.05 | -0.897 (-3.05%) | 175 |
| 3 Jan 2003 | HKD | 29.375 | 29.375 | 29.375 | 29.375 | 14,687.5 | -0.673 (-2.24%) | 454 |
| 2 Jan 2003 | HKD | 30.0477 | 30.0477 | 30.0477 | 30.0477 | 15,023.85 | -0.224 (-0.74%) | 25 |
| 1 Jan 2003 | HKD | 30.2719 | 30.2719 | 30.2719 | 30.2719 | 15,135.95 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | HKD | 30.2719 | 30.2719 | 30.2719 | 30.2719 | 15,135.95 | 0.0 (0.0%) | 19 |
| 30 Dec 2002 | HKD | 30.2719 | 30.2719 | 30.2719 | 30.2719 | 15,135.95 | +0.224 (+0.75%) | 64 |
| 27 Dec 2002 | HKD | 30.0477 | 30.0477 | 30.0477 | 30.0477 | 15,023.85 | 0.0 (0.0%) | 0 |
| 26 Dec 2002 | HKD | 30.0477 | 30.0477 | 30.0477 | 30.0477 | 15,023.85 | 0.0 (0.0%) | 0 |
| 25 Dec 2002 | HKD | 30.0477 | 30.0477 | 30.0477 | 30.0477 | 15,023.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | HKD | 30.0477 | 30.0477 | 30.0477 | 30.0477 | 15,023.85 | 0.0 (0.0%) | 0 |
| 23 Dec 2002 | HKD | 30.0477 | 30.0477 | 30.0477 | 30.0477 | 15,023.85 | 0.0 (0.0%) | 129 |
| 20 Dec 2002 | HKD | 30.0477 | 30.0477 | 30.0477 | 30.0477 | 15,023.85 | -0.224 (-0.74%) | 162 |
| 19 Dec 2002 | HKD | 29.1508 | 30.2719 | 29.1508 | 30.2719 | 15,135.95 | -0.224 (-0.74%) | 934 |
| 18 Dec 2002 | HKD | 30.4962 | 30.4962 | 30.4962 | 30.4962 | 15,248.1 | 0.0 (0.0%) | 246 |
| 17 Dec 2002 | HKD | 30.4962 | 30.4962 | 29.1508 | 30.4962 | 15,248.1 | 0.0 (0.0%) | 544 |
| 16 Dec 2002 | HKD | 30.2719 | 30.4962 | 30.2719 | 30.4962 | 15,248.1 | +1.794 (+6.25%) | 544 |
| 13 Dec 2002 | HKD | 26.2357 | 28.7023 | 25.7872 | 28.7023 | 14,351.15 | +3.364 (+13.27%) | 1,569 |
| 12 Dec 2002 | HKD | 24.2176 | 25.3387 | 23.9933 | 25.3387 | 12,669.35 | +1.345 (+5.61%) | 382 |
| 11 Dec 2002 | HKD | 23.9933 | 23.9933 | 23.7691 | 23.9933 | 11,996.65 | +0.224 (+0.94%) | 155 |
| 10 Dec 2002 | HKD | 23.7691 | 23.9933 | 23.7691 | 23.7691 | 11,884.55 | -0.224 (-0.93%) | 227 |
| 9 Dec 2002 | HKD | 23.5448 | 24.2176 | 23.5448 | 23.9933 | 11,996.65 | 0.0 (0.0%) | 1,219 |
| 6 Dec 2002 | HKD | 23.7691 | 24.2176 | 23.7691 | 23.9933 | 11,996.65 | +0.224 (+0.94%) | 1,485 |
| 5 Dec 2002 | HKD | 23.7691 | 23.7691 | 23.7691 | 23.7691 | 11,884.55 | -0.224 (-0.93%) | 992 |
| 4 Dec 2002 | HKD | 23.9933 | 23.9933 | 23.0964 | 23.9933 | 11,996.65 | 0.0 (0.0%) | 1,174 |
