| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2003 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 0.2812 | -0.01 (-0.74%) | 144,000 |
| 5 Feb 2003 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 0.2833 | +0.07 (+5.43%) | 1,420,801 |
| 4 Feb 2003 | HKD | 1.38 | 1.38 | 1.28 | 1.29 | 0.2687 | -0.08 (-5.84%) | 422,400 |
| 3 Feb 2003 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 0.2854 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 0.2854 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 0.2854 | 0.0 (0.0%) | 0 |
| 29 Jan 2003 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 0.2854 | 0.0 (0.0%) | 345,600 |
| 28 Jan 2003 | HKD | 1.35 | 1.37 | 1.35 | 1.37 | 0.2854 | +0.02 (+1.48%) | 2,236,801 |
| 27 Jan 2003 | HKD | 1.38 | 1.38 | 1.35 | 1.35 | 0.2812 | -0.04 (-2.88%) | 892,800 |
| 24 Jan 2003 | HKD | 1.39 | 1.39 | 1.37 | 1.39 | 0.2896 | 0.0 (0.0%) | 902,400 |
| 23 Jan 2003 | HKD | 1.36 | 1.4 | 1.36 | 1.39 | 0.2896 | +0.03 (+2.21%) | 1,228,801 |
| 22 Jan 2003 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 0.2833 | -0.02 (-1.45%) | 48,000 |
| 21 Jan 2003 | HKD | 1.34 | 1.39 | 1.34 | 1.38 | 0.2875 | +0.02 (+1.47%) | 2,611,201 |
| 20 Jan 2003 | HKD | 1.36 | 1.38 | 1.36 | 1.36 | 0.2833 | +0.03 (+2.26%) | 3,388,802 |
| 17 Jan 2003 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 0.2771 | -0.01 (-0.75%) | 1,065,600 |
| 16 Jan 2003 | HKD | 1.39 | 1.39 | 1.33 | 1.34 | 0.2792 | 0.0 (0.0%) | 480,000 |
| 15 Jan 2003 | HKD | 1.38 | 1.38 | 1.34 | 1.34 | 0.2792 | -0.04 (-2.90%) | 1,632,001 |
| 14 Jan 2003 | HKD | 1.33 | 1.38 | 1.33 | 1.38 | 0.2875 | +0.05 (+3.76%) | 2,851,201 |
| 13 Jan 2003 | HKD | 1.37 | 1.37 | 1.33 | 1.33 | 0.2771 | -0.03 (-2.21%) | 614,400 |
| 10 Jan 2003 | HKD | 1.33 | 1.38 | 1.32 | 1.36 | 0.2833 | +0.02 (+1.49%) | 3,590,402 |
| 9 Jan 2003 | HKD | 1.34 | 1.35 | 1.34 | 1.34 | 0.2792 | -0.02 (-1.47%) | 700,800 |
| 8 Jan 2003 | HKD | 1.29 | 1.36 | 1.28 | 1.36 | 0.2833 | +0.07 (+5.43%) | 2,697,601 |
| 7 Jan 2003 | HKD | 1.28 | 1.33 | 1.28 | 1.29 | 0.2687 | +0.01 (+0.78%) | 912,000 |
| 6 Jan 2003 | HKD | 1.28 | 1.3 | 1.28 | 1.28 | 0.2667 | 0.0 (0.0%) | 1,478,401 |
| 3 Jan 2003 | HKD | 1.28 | 1.3 | 1.28 | 1.28 | 0.2667 | +0.02 (+1.59%) | 979,200 |
| 2 Jan 2003 | HKD | 1.29 | 1.29 | 1.25 | 1.26 | 0.2625 | -0.03 (-2.33%) | 2,140,801 |
| 1 Jan 2003 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 0.2687 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | HKD | 1.29 | 1.29 | 1.28 | 1.29 | 0.2687 | -0.01 (-0.77%) | 211,200 |
| 30 Dec 2002 | HKD | 1.32 | 1.32 | 1.28 | 1.3 | 0.2708 | -0.04 (-2.99%) | 3,412,802 |
| 27 Dec 2002 | HKD | 1.35 | 1.36 | 1.32 | 1.34 | 0.2792 | -0.02 (-1.47%) | 796,800 |
