| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2002 | HKD | 102.727 | 104.1382 | 102.727 | 104.1382 | 83.5859 | -0.847 (-0.81%) | 36,586 |
| 4 Dec 2002 | HKD | 104.4203 | 104.9849 | 104.4203 | 104.9849 | 84.2655 | -1.129 (-1.06%) | 4,359 |
| 3 Dec 2002 | HKD | 105.5492 | 106.6782 | 105.267 | 106.1136 | 85.1715 | +0.282 (+0.27%) | 151,752 |
| 2 Dec 2002 | HKD | 105.8315 | 105.8315 | 105.8315 | 105.8315 | 84.9451 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | HKD | 104.9849 | 106.1136 | 104.7026 | 105.8315 | 84.9451 | +3.104 (+3.02%) | 240,376 |
| 28 Nov 2002 | HKD | 103.2915 | 103.856 | 102.727 | 102.727 | 82.4533 | +0.564 (+0.55%) | 162,513 |
| 27 Nov 2002 | HKD | 103.2915 | 103.2915 | 102.1626 | 102.1626 | 82.0002 | -1.693 (-1.63%) | 186,186 |
| 26 Nov 2002 | HKD | 104.9849 | 104.9849 | 103.856 | 103.856 | 83.3594 | -1.976 (-1.87%) | 5,021 |
| 25 Nov 2002 | HKD | 106.1136 | 106.1136 | 105.5492 | 105.8315 | 84.9451 | -0.282 (-0.27%) | 9,160 |
| 22 Nov 2002 | HKD | 106.1136 | 106.3959 | 105.8315 | 106.1136 | 85.1715 | +1.411 (+1.35%) | 163,506 |
| 21 Nov 2002 | HKD | 104.4203 | 104.9849 | 104.1382 | 104.7026 | 84.039 | +0.282 (+0.27%) | 3,035 |
| 20 Nov 2002 | HKD | 104.7026 | 104.7026 | 104.1382 | 104.4203 | 83.8124 | -1.411 (-1.33%) | 9,877 |
| 19 Nov 2002 | HKD | 104.4203 | 105.8315 | 104.4203 | 105.8315 | 84.9451 | +1.411 (+1.35%) | 36,696 |
| 18 Nov 2002 | HKD | 105.8315 | 105.8315 | 104.1382 | 104.4203 | 83.8124 | -1.411 (-1.33%) | 6,014 |
| 15 Nov 2002 | HKD | 104.4203 | 105.8315 | 103.5739 | 105.8315 | 84.9451 | +2.54 (+2.46%) | 103,357 |
| 14 Nov 2002 | HKD | 103.856 | 104.1382 | 103.0093 | 103.2915 | 82.9063 | -0.565 (-0.54%) | 37,303 |
| 13 Nov 2002 | HKD | 103.856 | 103.856 | 103.0093 | 103.856 | 83.3594 | -0.282 (-0.27%) | 30,681 |
| 12 Nov 2002 | HKD | 103.856 | 104.9849 | 103.856 | 104.1382 | 83.5859 | -0.282 (-0.27%) | 20,472 |
| 11 Nov 2002 | HKD | 104.9849 | 104.9849 | 103.5739 | 104.4203 | 83.8124 | -2.822 (-2.63%) | 128,299 |
| 8 Nov 2002 | HKD | 105.5492 | 107.5246 | 105.5492 | 107.2425 | 86.0776 | +2.822 (+2.70%) | 348,479 |
| 7 Nov 2002 | HKD | 106.6782 | 107.2425 | 103.856 | 104.4203 | 83.8124 | -2.54 (-2.37%) | 346,713 |
| 6 Nov 2002 | HKD | 106.3959 | 107.5246 | 106.3959 | 106.9603 | 85.8511 | +1.129 (+1.07%) | 428,825 |
| 5 Nov 2002 | HKD | 103.856 | 105.8315 | 103.856 | 105.8315 | 84.9451 | +3.104 (+3.02%) | 701,703 |
| 4 Nov 2002 | HKD | 102.1626 | 103.5739 | 102.1626 | 102.727 | 82.4533 | +1.129 (+1.11%) | 431,087 |
| 1 Nov 2002 | HKD | 100.4692 | 101.8803 | 100.4692 | 101.5981 | 81.5471 | +3.386 (+3.45%) | 1,487,561 |
| 31 Oct 2002 | HKD | 98.2116 | 98.776 | 97.6471 | 98.2116 | 78.829 | 0.0 (0.0%) | 2,763,883 |
