| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2003 | HKD | 4.88 | 4.96 | 4.88 | 4.96 | 38.0285 | +0.08 (+1.64%) | 6,219 |
| 9 Jan 2003 | HKD | 4.84 | 4.88 | 4.84 | 4.88 | 37.4151 | -0.04 (-0.81%) | 4,738 |
| 8 Jan 2003 | HKD | 4.96 | 4.96 | 4.92 | 4.92 | 37.7218 | -0.08 (-1.60%) | 5,923 |
| 7 Jan 2003 | HKD | 4.96 | 5.0001 | 4.96 | 5.0001 | 38.3359 | 0.0 (0.0%) | 5,330 |
| 6 Jan 2003 | HKD | 5.04 | 5.04 | 5.0001 | 5.0001 | 38.3359 | 0.0 (0.0%) | 5,330 |
| 3 Jan 2003 | HKD | 4.92 | 5.0001 | 4.92 | 5.0001 | 38.3359 | +0.08 (+1.63%) | 9,476 |
| 2 Jan 2003 | HKD | 4.96 | 4.96 | 4.92 | 4.92 | 37.7218 | 0.0 (0.0%) | 6,515 |
| 1 Jan 2003 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 37.7218 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | HKD | 4.88 | 4.92 | 4.72 | 4.92 | 37.7218 | +0.04 (+0.82%) | 10,957 |
| 30 Dec 2002 | HKD | 4.84 | 4.88 | 4.84 | 4.88 | 37.4151 | -0.04 (-0.81%) | 5,330 |
| 27 Dec 2002 | HKD | 4.96 | 4.96 | 4.88 | 4.92 | 37.7218 | -0.08 (-1.60%) | 7,699 |
| 26 Dec 2002 | HKD | 5.0001 | 5.0001 | 5.0001 | 5.0001 | 38.3359 | 0.0 (0.0%) | 0 |
| 25 Dec 2002 | HKD | 5.0001 | 5.0001 | 5.0001 | 5.0001 | 38.3359 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | HKD | 5.04 | 5.08 | 5.0001 | 5.0001 | 38.3359 | -0.08 (-1.57%) | 7,107 |
| 23 Dec 2002 | HKD | 4.92 | 5.08 | 4.92 | 5.08 | 38.9485 | +0.16 (+3.25%) | 30,205 |
| 20 Dec 2002 | HKD | 4.88 | 4.96 | 4.8 | 4.92 | 37.7218 | +0.04 (+0.82%) | 8,884 |
| 19 Dec 2002 | HKD | 4.8 | 4.88 | 4.8 | 4.88 | 37.4151 | +0.08 (+1.67%) | 10,424 |
| 18 Dec 2002 | HKD | 4.76 | 4.84 | 4.76 | 4.8 | 36.8017 | 0.0 (0.0%) | 12,437 |
| 17 Dec 2002 | HKD | 4.8 | 4.84 | 4.76 | 4.8 | 36.8017 | +0.04 (+0.84%) | 9,239 |
| 16 Dec 2002 | HKD | 4.64 | 4.76 | 4.64 | 4.76 | 36.4951 | +0.2 (+4.38%) | 10,068 |
| 13 Dec 2002 | HKD | 4.64 | 4.64 | 4.5601 | 4.5601 | 34.9624 | -0.08 (-1.72%) | 6,219 |
| 12 Dec 2002 | HKD | 4.6 | 4.64 | 4.6 | 4.64 | 35.575 | 0.0 (0.0%) | 8,292 |
| 11 Dec 2002 | HKD | 4.64 | 4.6801 | 4.6 | 4.64 | 35.575 | -0.04 (-0.86%) | 11,253 |
| 10 Dec 2002 | HKD | 4.6 | 4.6801 | 4.5601 | 4.6801 | 35.8825 | +0.04 (+0.86%) | 21,321 |
| 9 Dec 2002 | HKD | 4.6 | 4.64 | 4.52 | 4.64 | 35.575 | +0.04 (+0.87%) | 14,214 |
| 6 Dec 2002 | HKD | 4.6801 | 4.6801 | 4.5601 | 4.6 | 35.2683 | -0.08 (-1.71%) | 12,852 |
| 5 Dec 2002 | HKD | 4.6 | 4.6801 | 4.52 | 4.6801 | 35.8825 | +0.08 (+1.74%) | 19,248 |
| 4 Dec 2002 | HKD | 4.76 | 4.76 | 4.6 | 4.6 | 35.2683 | -0.16 (-3.36%) | 13,385 |
| 3 Dec 2002 | HKD | 4.88 | 4.88 | 4.72 | 4.76 | 36.4951 | -0.16 (-3.25%) | 25,467 |
| 2 Dec 2002 | HKD | 4.84 | 4.96 | 4.76 | 4.92 | 37.7218 | +0.04 (+0.82%) | 26,651 |
