| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2003 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.2917 | -0.02 (-1.41%) | 220,800 |
| 19 Mar 2003 | HKD | 1.39 | 1.42 | 1.39 | 1.42 | 0.2958 | +0.02 (+1.43%) | 768,000 |
| 18 Mar 2003 | HKD | 1.4 | 1.4 | 1.39 | 1.4 | 0.2917 | 0.0 (0.0%) | 3,072,001 |
| 17 Mar 2003 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.2917 | -0.02 (-1.41%) | 240,000 |
| 14 Mar 2003 | HKD | 1.41 | 1.47 | 1.39 | 1.42 | 0.2958 | +0.03 (+2.16%) | 2,803,201 |
| 13 Mar 2003 | HKD | 1.39 | 1.4 | 1.39 | 1.39 | 0.2896 | 0.0 (0.0%) | 288,000 |
| 12 Mar 2003 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 0.2896 | +0.03 (+2.21%) | 96,000 |
| 11 Mar 2003 | HKD | 1.37 | 1.37 | 1.34 | 1.36 | 0.2833 | +0.02 (+1.49%) | 297,600 |
| 10 Mar 2003 | HKD | 1.37 | 1.37 | 1.34 | 1.34 | 0.2792 | -0.05 (-3.60%) | 1,593,601 |
| 7 Mar 2003 | HKD | 1.39 | 1.4 | 1.39 | 1.39 | 0.2896 | 0.0 (0.0%) | 662,400 |
| 6 Mar 2003 | HKD | 1.41 | 1.41 | 1.39 | 1.39 | 0.2896 | -0.02 (-1.42%) | 1,795,201 |
| 5 Mar 2003 | HKD | 1.46 | 1.46 | 1.41 | 1.41 | 0.2938 | -0.04 (-2.76%) | 2,342,401 |
| 4 Mar 2003 | HKD | 1.47 | 1.47 | 1.45 | 1.45 | 0.3021 | -0.02 (-1.36%) | 1,190,401 |
| 3 Mar 2003 | HKD | 1.49 | 1.49 | 1.43 | 1.47 | 0.3063 | -0.02 (-1.34%) | 3,360,002 |
| 28 Feb 2003 | HKD | 1.45 | 1.5 | 1.4 | 1.49 | 0.3104 | +0.03 (+2.05%) | 7,641,603 |
| 27 Feb 2003 | HKD | 1.42 | 1.57 | 1.4 | 1.46 | 0.3042 | +0.1 (+7.35%) | 23,673,611 |
| 26 Feb 2003 | HKD | 1.38 | 1.38 | 1.36 | 1.36 | 0.2833 | 0.0 (0.0%) | 1,324,801 |
| 25 Feb 2003 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 0.2833 | -0.03 (-2.16%) | 48,000 |
| 24 Feb 2003 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 0.2896 | +0.03 (+2.21%) | 384,000 |
| 21 Feb 2003 | HKD | 1.36 | 1.39 | 1.36 | 1.36 | 0.2833 | 0.0 (0.0%) | 1,699,201 |
| 20 Feb 2003 | HKD | 1.34 | 1.36 | 1.33 | 1.36 | 0.2833 | 0.0 (0.0%) | 588,000 |
| 19 Feb 2003 | HKD | 1.37 | 1.37 | 1.36 | 1.36 | 0.2833 | -0.03 (-2.16%) | 307,200 |
| 18 Feb 2003 | HKD | 1.39 | 1.4 | 1.36 | 1.39 | 0.2896 | 0.0 (0.0%) | 960,000 |
| 17 Feb 2003 | HKD | 1.35 | 1.4 | 1.32 | 1.39 | 0.2896 | +0.03 (+2.21%) | 1,372,801 |
| 14 Feb 2003 | HKD | 1.35 | 1.36 | 1.35 | 1.36 | 0.2833 | 0.0 (0.0%) | 1,478,401 |
| 13 Feb 2003 | HKD | 1.35 | 1.36 | 1.35 | 1.36 | 0.2833 | -0.05 (-3.55%) | 2,524,801 |
| 12 Feb 2003 | HKD | 1.41 | 1.42 | 1.41 | 1.41 | 0.2938 | 0.0 (0.0%) | 1,353,601 |
| 11 Feb 2003 | HKD | 1.4 | 1.41 | 1.34 | 1.41 | 0.2938 | +0.02 (+1.44%) | 2,932,801 |
| 10 Feb 2003 | HKD | 1.37 | 1.39 | 1.37 | 1.39 | 0.2896 | +0.04 (+2.96%) | 3,542,402 |
| 7 Feb 2003 | HKD | 1.33 | 1.35 | 1.33 | 1.35 | 0.2812 | 0.0 (0.0%) | 499,200 |
