| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2002 | HKD | 10.2 | 10.2 | 10.1 | 10.1 | 2.919 | -0.15 (-1.46%) | 3,253,232 |
| 26 Dec 2002 | HKD | 10.25 | 10.25 | 10.25 | 10.25 | 2.9623 | 0.0 (0.0%) | 0 |
| 25 Dec 2002 | HKD | 10.25 | 10.25 | 10.25 | 10.25 | 2.9623 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | HKD | 10.15 | 10.25 | 10.05 | 10.25 | 2.9623 | +0.1 (+0.99%) | 1,714,819 |
| 23 Dec 2002 | HKD | 10.25 | 10.25 | 10.05 | 10.15 | 2.9334 | -0.1 (-0.98%) | 4,488,092 |
| 20 Dec 2002 | HKD | 10 | 10.25 | 10 | 10.25 | 2.9623 | +0.15 (+1.49%) | 9,527,998 |
| 19 Dec 2002 | HKD | 10.1 | 10.15 | 10 | 10.1 | 2.919 | -0.1 (-0.98%) | 13,343,996 |
| 18 Dec 2002 | HKD | 10.2 | 10.25 | 10.1 | 10.2 | 2.9479 | -0.05 (-0.49%) | 11,910,306 |
| 17 Dec 2002 | HKD | 10.5 | 10.5 | 10.25 | 10.25 | 2.9623 | -0.15 (-1.44%) | 12,315,587 |
| 16 Dec 2002 | HKD | 10.35 | 10.45 | 10.35 | 10.4 | 3.0057 | +0.05 (+0.48%) | 5,117,302 |
| 13 Dec 2002 | HKD | 10.4 | 10.4 | 10.3 | 10.35 | 2.9912 | -0.05 (-0.48%) | 4,171,048 |
| 12 Dec 2002 | HKD | 10.25 | 10.4 | 10.25 | 10.4 | 3.0057 | +0.1 (+0.97%) | 6,555,136 |
| 11 Dec 2002 | HKD | 10.35 | 10.35 | 10.25 | 10.3 | 2.9768 | -0.1 (-0.96%) | 6,222,073 |
| 10 Dec 2002 | HKD | 10.3 | 10.4 | 10.3 | 10.4 | 3.0057 | +0.05 (+0.48%) | 3,387,509 |
| 9 Dec 2002 | HKD | 10.4 | 10.4 | 10.3 | 10.35 | 2.9912 | 0.0 (0.0%) | 5,196,305 |
| 6 Dec 2002 | HKD | 10.45 | 10.45 | 10.3 | 10.35 | 2.9912 | -0.1 (-0.96%) | 5,620,881 |
| 5 Dec 2002 | HKD | 10.4 | 10.45 | 10.3 | 10.45 | 3.0201 | +0.05 (+0.48%) | 3,768,831 |
| 4 Dec 2002 | HKD | 10.3 | 10.45 | 10.3 | 10.4 | 3.0057 | +0.1 (+0.97%) | 10,099,713 |
| 3 Dec 2002 | HKD | 10.35 | 10.4 | 10.3 | 10.3 | 2.9768 | 0.0 (0.0%) | 9,505,977 |
| 2 Dec 2002 | HKD | 10.35 | 10.5 | 10.3 | 10.3 | 2.9768 | -0.05 (-0.48%) | 10,303,938 |
| 29 Nov 2002 | HKD | 10.4 | 10.45 | 10.3 | 10.35 | 2.9912 | -0.15 (-1.43%) | 13,369,038 |
| 28 Nov 2002 | HKD | 10.5 | 10.55 | 10.45 | 10.5 | 3.0346 | +0.05 (+0.48%) | 5,392,876 |
| 27 Nov 2002 | HKD | 10.45 | 10.5 | 10.4 | 10.45 | 3.0201 | -0.05 (-0.48%) | 4,135,773 |
| 26 Nov 2002 | HKD | 10.6 | 10.6 | 10.45 | 10.5 | 3.0346 | 0.0 (0.0%) | 5,844,028 |
| 25 Nov 2002 | HKD | 10.5 | 10.6 | 10.45 | 10.5 | 3.0346 | 0.0 (0.0%) | 7,809,388 |
| 22 Nov 2002 | HKD | 10.75 | 10.8 | 10.5 | 10.5 | 3.0346 | -0.25 (-2.33%) | 6,463,120 |
| 21 Nov 2002 | HKD | 10.9 | 10.9 | 10.75 | 10.75 | 3.1068 | -0.15 (-1.38%) | 2,890,216 |
| 20 Nov 2002 | HKD | 10.8 | 10.9 | 10.75 | 10.9 | 3.1502 | +0.05 (+0.46%) | 8,108,621 |
| 19 Nov 2002 | HKD | 10.65 | 10.85 | 10.65 | 10.85 | 3.1357 | +0.1 (+0.93%) | 7,956,059 |
| 18 Nov 2002 | HKD | 10.5 | 10.75 | 10.5 | 10.75 | 3.1068 | +0.2 (+1.90%) | 5,125,583 |
