| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2003 | HKD | 4.92 | 5.0001 | 4.92 | 5.0001 | 38.3359 | +0.04 (+0.81%) | 4,738 |
| 28 Feb 2003 | HKD | 4.96 | 4.96 | 4.88 | 4.96 | 38.0285 | 0.0 (0.0%) | 4,738 |
| 27 Feb 2003 | HKD | 4.92 | 4.96 | 4.92 | 4.96 | 38.0285 | 0.0 (0.0%) | 3,554 |
| 26 Feb 2003 | HKD | 5.0001 | 5.0001 | 4.96 | 4.96 | 38.0285 | -0.04 (-0.80%) | 3,850 |
| 25 Feb 2003 | HKD | 4.92 | 5.0001 | 4.92 | 5.0001 | 38.3359 | +0.04 (+0.81%) | 3,554 |
| 24 Feb 2003 | HKD | 4.96 | 5.0001 | 4.92 | 4.96 | 38.0285 | +0.04 (+0.81%) | 4,442 |
| 21 Feb 2003 | HKD | 4.96 | 4.96 | 4.92 | 4.92 | 37.7218 | -0.08 (-1.60%) | 3,850 |
| 20 Feb 2003 | HKD | 5.04 | 5.04 | 4.96 | 5.0001 | 38.3359 | -0.08 (-1.57%) | 3,850 |
| 19 Feb 2003 | HKD | 5.0001 | 5.08 | 5.0001 | 5.08 | 38.9485 | 0.0 (0.0%) | 4,738 |
| 18 Feb 2003 | HKD | 5.16 | 5.2 | 5.0001 | 5.08 | 38.9485 | -0.12 (-2.31%) | 7,403 |
| 17 Feb 2003 | HKD | 5.0001 | 5.2 | 5.0001 | 5.2 | 39.8686 | +0.16 (+3.17%) | 8,884 |
| 14 Feb 2003 | HKD | 5.04 | 5.1201 | 5.0001 | 5.04 | 38.6418 | 0.0 (0.0%) | 7,107 |
| 13 Feb 2003 | HKD | 5.08 | 5.08 | 5.04 | 5.04 | 38.6418 | -0.04 (-0.79%) | 4,442 |
| 12 Feb 2003 | HKD | 4.96 | 5.08 | 4.96 | 5.08 | 38.9485 | +0.08 (+1.60%) | 7,107 |
| 11 Feb 2003 | HKD | 5.0001 | 5.04 | 5.0001 | 5.0001 | 38.3359 | -0.04 (-0.79%) | 3,554 |
| 10 Feb 2003 | HKD | 5.04 | 5.08 | 5.04 | 5.04 | 38.6418 | 0.0 (0.0%) | 4,738 |
| 7 Feb 2003 | HKD | 4.88 | 5.04 | 4.88 | 5.04 | 38.6418 | +0.12 (+2.44%) | 4,442 |
| 6 Feb 2003 | HKD | 4.96 | 4.96 | 4.92 | 4.92 | 37.7218 | -0.08 (-1.60%) | 2,961 |
| 5 Feb 2003 | HKD | 5.0001 | 5.04 | 4.96 | 5.0001 | 38.3359 | 0.0 (0.0%) | 3,554 |
| 4 Feb 2003 | HKD | 4.88 | 5.04 | 4.88 | 5.0001 | 38.3359 | +0.12 (+2.46%) | 6,811 |
| 3 Feb 2003 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 37.4151 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 37.4151 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | HKD | 4.76 | 4.88 | 4.76 | 4.88 | 37.4151 | +0.12 (+2.52%) | 4,738 |
| 29 Jan 2003 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 36.4951 | -0.04 (-0.83%) | 3,850 |
| 28 Jan 2003 | HKD | 4.72 | 4.8 | 4.72 | 4.8 | 36.8017 | +0.08 (+1.69%) | 3,554 |
| 27 Jan 2003 | HKD | 4.8 | 4.8 | 4.72 | 4.72 | 36.1884 | -0.12 (-2.48%) | 5,034 |
| 24 Jan 2003 | HKD | 4.88 | 4.88 | 4.84 | 4.84 | 37.1084 | -0.04 (-0.82%) | 4,442 |
| 23 Jan 2003 | HKD | 4.92 | 4.92 | 4.88 | 4.88 | 37.4151 | -0.04 (-0.81%) | 4,442 |
| 22 Jan 2003 | HKD | 4.88 | 4.92 | 4.88 | 4.92 | 37.7218 | 0.0 (0.0%) | 5,626 |
| 21 Jan 2003 | HKD | 4.88 | 4.92 | 4.88 | 4.92 | 37.7218 | 0.0 (0.0%) | 5,626 |
