| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2003 | HKD | 8.15 | 8.2 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 5,695,500 |
| 13 Mar 2003 | HKD | 8.1 | 8.15 | 8 | 8.15 | 8.15 | +0.05 (+0.62%) | 5,541,651 |
| 12 Mar 2003 | HKD | 8.05 | 8.15 | 8.05 | 8.1 | 8.1 | -0.05 (-0.61%) | 5,423,427 |
| 11 Mar 2003 | HKD | 8 | 8.15 | 7.95 | 8.15 | 8.15 | +0.1 (+1.24%) | 7,054,500 |
| 10 Mar 2003 | HKD | 8 | 8.05 | 7.95 | 8.05 | 8.05 | +0.05 (+0.63%) | 5,764,540 |
| 7 Mar 2003 | HKD | 8.05 | 8.05 | 7.95 | 8 | 8 | -0.1 (-1.23%) | 6,153,000 |
| 6 Mar 2003 | HKD | 8.1 | 8.15 | 8 | 8.1 | 8.1 | -0.1 (-1.22%) | 5,549,000 |
| 5 Mar 2003 | HKD | 8.05 | 8.2 | 8.05 | 8.2 | 8.2 | +0.05 (+0.61%) | 5,396,391 |
| 4 Mar 2003 | HKD | 8.15 | 8.2 | 8.1 | 8.15 | 8.15 | -0.05 (-0.61%) | 3,651,964 |
| 3 Mar 2003 | HKD | 8 | 8.2 | 8 | 8.2 | 8.2 | +0.2 (+2.50%) | 4,873,618 |
| 28 Feb 2003 | HKD | 8 | 8.1 | 8 | 8 | 8 | -0.05 (-0.62%) | 5,877,000 |
| 27 Feb 2003 | HKD | 8 | 8.15 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 6,204,118 |
| 26 Feb 2003 | HKD | 8 | 8.05 | 8 | 8.05 | 8.05 | +0.05 (+0.63%) | 1,694,000 |
| 25 Feb 2003 | HKD | 8 | 8.05 | 7.95 | 8 | 8 | -0.1 (-1.23%) | 3,955,389 |
| 24 Feb 2003 | HKD | 8.05 | 8.1 | 8 | 8.1 | 8.1 | 0.0 (0.0%) | 1,667,701 |
| 21 Feb 2003 | HKD | 8.1 | 8.1 | 8.05 | 8.1 | 8.1 | -0.05 (-0.61%) | 2,843,500 |
| 20 Feb 2003 | HKD | 8.1 | 8.15 | 8.1 | 8.15 | 8.15 | -0.05 (-0.61%) | 2,761,000 |
| 19 Feb 2003 | HKD | 8.15 | 8.2 | 8.1 | 8.2 | 8.2 | 0.0 (0.0%) | 2,767,500 |
| 18 Feb 2003 | HKD | 8.05 | 8.2 | 8.05 | 8.2 | 8.2 | 0.0 (0.0%) | 2,759,750 |
| 17 Feb 2003 | HKD | 8.05 | 8.25 | 8.05 | 8.2 | 8.2 | +0.2 (+2.50%) | 6,341,750 |
| 14 Feb 2003 | HKD | 8 | 8.05 | 8 | 8 | 8 | 0.0 (0.0%) | 3,607,510 |
| 13 Feb 2003 | HKD | 8.05 | 8.05 | 7.95 | 8 | 8 | -0.05 (-0.62%) | 6,761,082 |
| 12 Feb 2003 | HKD | 8 | 8.15 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 4,770,961 |
| 11 Feb 2003 | HKD | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 3,990,920 |
| 10 Feb 2003 | HKD | 8 | 8.15 | 8 | 8.1 | 8.1 | +0.05 (+0.62%) | 3,133,000 |
| 7 Feb 2003 | HKD | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | +0.05 (+0.63%) | 4,794,500 |
| 6 Feb 2003 | HKD | 8 | 8.1 | 7.95 | 8 | 8 | -0.05 (-0.62%) | 7,372,039 |
| 5 Feb 2003 | HKD | 8 | 8.1 | 7.95 | 8.05 | 8.05 | +0.05 (+0.63%) | 3,864,095 |
| 4 Feb 2003 | HKD | 8.1 | 8.1 | 8 | 8 | 8 | -0.05 (-0.62%) | 3,095,938 |
| 3 Feb 2003 | HKD | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
