| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2002 | HKD | 10.8 | 10.8 | 10.65 | 10.75 | 3.1068 | +0.05 (+0.47%) | 4,783,130 |
| 24 May 2002 | HKD | 10.9 | 10.9 | 10.6 | 10.7 | 3.0924 | -0.25 (-2.28%) | 9,095,721 |
| 23 May 2002 | HKD | 11.15 | 11.15 | 10.9 | 10.95 | 3.1646 | +0.15 (+1.39%) | 7,040,420 |
| 22 May 2002 | HKD | 10.95 | 11.05 | 10.75 | 10.8 | 3.1213 | -0.1 (-0.92%) | 10,301,990 |
| 21 May 2002 | HKD | 11 | 11.05 | 10.7 | 10.9 | 3.1502 | -0.15 (-1.36%) | 9,891,859 |
| 20 May 2002 | HKD | 11.05 | 11.05 | 11.05 | 11.05 | 3.1935 | 0.0 (0.0%) | 0 |
| 17 May 2002 | HKD | 11.1 | 11.1 | 10.85 | 11.05 | 3.1935 | +0.2 (+1.84%) | 17,514,380 |
| 16 May 2002 | HKD | 10.75 | 11.1 | 10.7 | 10.85 | 3.1357 | +0.05 (+0.46%) | 16,436,158 |
| 15 May 2002 | HKD | 10.6 | 10.9 | 10.6 | 10.8 | 3.1213 | +0.2 (+1.89%) | 15,619,270 |
| 14 May 2002 | HKD | 10.45 | 10.65 | 10.35 | 10.6 | 3.0635 | +0.15 (+1.44%) | 12,624,624 |
| 13 May 2002 | HKD | 10.45 | 10.5 | 10.35 | 10.45 | 3.0201 | -0.05 (-0.48%) | 9,913,553 |
| 10 May 2002 | HKD | 10.3 | 10.55 | 10.25 | 10.5 | 3.0346 | +0.3 (+2.94%) | 17,046,367 |
| 9 May 2002 | HKD | 10.05 | 10.2 | 10 | 10.2 | 2.9479 | +0.2 (+2%) | 9,866,536 |
| 8 May 2002 | HKD | 9.95 | 10 | 9.8 | 10 | 2.8901 | +0.1 (+1.01%) | 4,331,386 |
| 7 May 2002 | HKD | 9.8 | 9.95 | 9.75 | 9.9 | 2.8612 | +0.05 (+0.51%) | 3,111,841 |
| 6 May 2002 | HKD | 9.9 | 9.95 | 9.85 | 9.85 | 2.8467 | -0.1 (-1.01%) | 2,464,686 |
| 3 May 2002 | HKD | 9.95 | 10 | 9.9 | 9.95 | 2.8756 | +0.05 (+0.51%) | 8,111,226 |
| 2 May 2002 | HKD | 9.7 | 9.95 | 9.7 | 9.9 | 2.8612 | +0.15 (+1.54%) | 11,947,651 |
| 1 May 2002 | HKD | 9.75 | 9.75 | 9.75 | 9.75 | 2.8178 | 0.0 (0.0%) | 0 |
| 30 Apr 2002 | HKD | 9.75 | 9.8 | 9.7 | 9.75 | 2.8178 | 0.0 (0.0%) | 6,344,373 |
| 29 Apr 2002 | HKD | 9.65 | 9.8 | 9.65 | 9.75 | 2.8178 | +0.1 (+1.04%) | 5,570,357 |
| 26 Apr 2002 | HKD | 9.6 | 9.65 | 9.55 | 9.65 | 2.7889 | +0.05 (+0.52%) | 4,404,148 |
| 25 Apr 2002 | HKD | 9.5 | 9.6 | 9.5 | 9.6 | 2.7745 | +0.05 (+0.52%) | 5,314,365 |
| 24 Apr 2002 | HKD | 9.8 | 9.8 | 9.5 | 9.55 | 2.76 | -0.25 (-2.55%) | 9,120,821 |
| 23 Apr 2002 | HKD | 9.7 | 9.8 | 9.65 | 9.8 | 2.8323 | +0.15 (+1.55%) | 13,982,782 |
| 22 Apr 2002 | HKD | 9.5 | 9.7 | 9.45 | 9.65 | 2.7889 | -0.035 (-1.26%) | 11,573,161 |
| 22 Apr 2002 |
|
|||||||
| 19 Apr 2002 | HKD | 10.55 | 10.75 | 10.55 | 10.75 | 2.8244 | +0.2 (+1.90%) | 12,908,713 |
| 18 Apr 2002 | HKD | 10.65 | 10.65 | 10.45 | 10.55 | 2.7718 | 0.0 (0.0%) | 19,748,875 |
| 17 Apr 2002 | HKD | 10.7 | 10.7 | 10.5 | 10.55 | 2.7718 | -0.05 (-0.47%) | 12,043,658 |
| 16 Apr 2002 | HKD | 10.75 | 10.75 | 10.6 | 10.6 | 2.785 | -0.1 (-0.93%) | 4,624,989 |
