| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2003 | HKD | 9.65 | 9.75 | 9.55 | 9.55 | 2.76 | -0.15 (-1.55%) | 7,633,447 |
| 26 Feb 2003 | HKD | 9.7 | 9.75 | 9.65 | 9.7 | 2.8034 | 0.0 (0.0%) | 2,481,089 |
| 25 Feb 2003 | HKD | 9.7 | 9.75 | 9.6 | 9.7 | 2.8034 | +0.05 (+0.52%) | 5,588,001 |
| 24 Feb 2003 | HKD | 9.55 | 9.7 | 9.55 | 9.65 | 2.7889 | +0.1 (+1.05%) | 5,004,680 |
| 21 Feb 2003 | HKD | 9.65 | 9.65 | 9.5 | 9.55 | 2.76 | -0.05 (-0.52%) | 7,680,166 |
| 20 Feb 2003 | HKD | 9.55 | 9.7 | 9.55 | 9.6 | 2.7745 | 0.0 (0.0%) | 5,771,088 |
| 19 Feb 2003 | HKD | 9.65 | 9.65 | 9.5 | 9.6 | 2.7745 | 0.0 (0.0%) | 11,012,175 |
| 18 Feb 2003 | HKD | 9.65 | 9.7 | 9.55 | 9.6 | 2.7745 | -0.05 (-0.52%) | 5,420,042 |
| 17 Feb 2003 | HKD | 9.6 | 9.8 | 9.6 | 9.65 | 2.7889 | +0.05 (+0.52%) | 5,675,626 |
| 14 Feb 2003 | HKD | 9.55 | 9.6 | 9.55 | 9.6 | 2.7745 | +0.05 (+0.52%) | 3,997,759 |
| 13 Feb 2003 | HKD | 9.75 | 9.75 | 9.5 | 9.55 | 2.76 | -0.2 (-2.05%) | 6,573,573 |
| 12 Feb 2003 | HKD | 9.55 | 9.8 | 9.5 | 9.75 | 2.8178 | +0.25 (+2.63%) | 6,603,833 |
| 11 Feb 2003 | HKD | 9.5 | 9.6 | 9.45 | 9.5 | 2.7456 | 0.0 (0.0%) | 7,077,256 |
| 10 Feb 2003 | HKD | 9.6 | 9.65 | 9.45 | 9.5 | 2.7456 | -0.1 (-1.04%) | 13,189,166 |
| 7 Feb 2003 | HKD | 9.65 | 9.7 | 9.6 | 9.6 | 2.7745 | 0.0 (0.0%) | 8,336,620 |
| 6 Feb 2003 | HKD | 9.7 | 9.75 | 9.6 | 9.6 | 2.7745 | -0.15 (-1.54%) | 9,049,950 |
| 5 Feb 2003 | HKD | 9.7 | 9.8 | 9.7 | 9.75 | 2.8178 | +0.05 (+0.52%) | 7,029,852 |
| 4 Feb 2003 | HKD | 9.9 | 9.9 | 9.7 | 9.7 | 2.8034 | -0.1 (-1.02%) | 4,979,997 |
| 3 Feb 2003 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 2.8323 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 2.8323 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | HKD | 9.8 | 9.9 | 9.75 | 9.8 | 2.8323 | +0.05 (+0.51%) | 7,546,335 |
| 29 Jan 2003 | HKD | 9.9 | 9.95 | 9.7 | 9.75 | 2.8178 | -0.2 (-2.01%) | 11,074,890 |
| 28 Jan 2003 | HKD | 9.95 | 9.95 | 9.9 | 9.95 | 2.8756 | 0.0 (0.0%) | 2,341,608 |
| 27 Jan 2003 | HKD | 9.95 | 9.95 | 9.85 | 9.95 | 2.8756 | -0.05 (-0.50%) | 3,917,843 |
| 24 Jan 2003 | HKD | 10.05 | 10.1 | 9.9 | 10 | 2.8901 | 0.0 (0.0%) | 6,934,514 |
| 23 Jan 2003 | HKD | 10.1 | 10.15 | 10 | 10 | 2.8901 | -0.1 (-0.99%) | 6,616,200 |
| 22 Jan 2003 | HKD | 9.95 | 10.1 | 9.95 | 10.1 | 2.919 | +0.15 (+1.51%) | 4,313,625 |
| 21 Jan 2003 | HKD | 10.1 | 10.1 | 9.95 | 9.95 | 2.8756 | -0.1 (-1.00%) | 5,905,629 |
| 20 Jan 2003 | HKD | 10.1 | 10.1 | 10 | 10.05 | 2.9045 | -0.05 (-0.50%) | 3,579,685 |
| 17 Jan 2003 | HKD | 10.25 | 10.25 | 10.1 | 10.1 | 2.919 | -0.15 (-1.46%) | 4,042,823 |
