| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2003 | HKD | 82 | 83 | 81.75 | 82.75 | 76.0165 | +0.5 (+0.61%) | 9,186,236 |
| 11 Feb 2003 | HKD | 82.5 | 82.75 | 82 | 82.25 | 75.5572 | -0.5 (-0.60%) | 6,960,545 |
| 10 Feb 2003 | HKD | 82 | 82.75 | 82 | 82.75 | 76.0165 | +0.75 (+0.91%) | 4,033,536 |
| 7 Feb 2003 | HKD | 81.5 | 82 | 81.25 | 82 | 75.3276 | 0.0 (0.0%) | 6,636,174 |
| 6 Feb 2003 | HKD | 82.25 | 82.5 | 81.5 | 82 | 75.3276 | -0.25 (-0.30%) | 9,159,396 |
| 5 Feb 2003 | HKD | 82.25 | 82.5 | 82 | 82.25 | 75.5572 | -0.5 (-0.60%) | 4,685,994 |
| 4 Feb 2003 | HKD | 83 | 83 | 82.5 | 82.75 | 76.0165 | +0.75 (+0.91%) | 6,296,427 |
| 3 Feb 2003 | HKD | 82 | 82 | 82 | 82 | 75.3276 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | HKD | 82 | 82 | 82 | 82 | 75.3276 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | HKD | 82 | 82.25 | 81.5 | 82 | 75.3276 | -0.25 (-0.30%) | 14,693,583 |
| 29 Jan 2003 | HKD | 82.5 | 82.5 | 82 | 82.25 | 75.5572 | -1 (-1.20%) | 15,735,916 |
| 28 Jan 2003 | HKD | 82.5 | 83.5 | 82.5 | 83.25 | 76.4759 | -0.25 (-0.30%) | 13,921,157 |
| 27 Jan 2003 | HKD | 83.75 | 84 | 83.5 | 83.5 | 76.7055 | -1.5 (-1.76%) | 9,749,550 |
| 24 Jan 2003 | HKD | 85.25 | 85.25 | 84.5 | 85 | 78.0835 | -0.75 (-0.87%) | 18,302,964 |
| 23 Jan 2003 | HKD | 85 | 85.75 | 85 | 85.75 | 78.7724 | -0.5 (-0.58%) | 14,038,578 |
| 22 Jan 2003 | HKD | 86 | 86.25 | 85.5 | 86.25 | 79.2318 | -0.75 (-0.86%) | 11,526,250 |
| 21 Jan 2003 | HKD | 87.25 | 87.25 | 86.75 | 87 | 79.9207 | -0.25 (-0.29%) | 5,260,032 |
| 20 Jan 2003 | HKD | 86.75 | 87.5 | 86.75 | 87.25 | 80.1504 | 0.0 (0.0%) | 7,181,611 |
| 17 Jan 2003 | HKD | 87.75 | 87.75 | 87 | 87.25 | 80.1504 | -0.5 (-0.57%) | 8,349,251 |
| 16 Jan 2003 | HKD | 88.25 | 88.5 | 87.5 | 87.75 | 80.6097 | -1 (-1.13%) | 7,210,922 |
| 15 Jan 2003 | HKD | 88.5 | 89 | 88.25 | 88.75 | 81.5283 | +0.5 (+0.57%) | 3,963,311 |
| 14 Jan 2003 | HKD | 88.5 | 88.75 | 88.25 | 88.25 | 81.069 | -0.5 (-0.56%) | 5,394,858 |
| 13 Jan 2003 | HKD | 88.5 | 89.25 | 88.5 | 88.75 | 81.5283 | +0.25 (+0.28%) | 5,967,639 |
| 10 Jan 2003 | HKD | 88.25 | 88.75 | 88 | 88.5 | 81.2987 | +0.25 (+0.28%) | 4,936,846 |
| 9 Jan 2003 | HKD | 88 | 88.5 | 87.75 | 88.25 | 81.069 | -0.5 (-0.56%) | 6,137,213 |
| 8 Jan 2003 | HKD | 88.25 | 89.5 | 88.25 | 88.75 | 81.5283 | 0.0 (0.0%) | 11,349,442 |
| 7 Jan 2003 | HKD | 88.75 | 89 | 88 | 88.75 | 81.5283 | +0.25 (+0.28%) | 6,454,219 |
| 6 Jan 2003 | HKD | 88.25 | 89 | 88 | 88.5 | 81.2987 | +1 (+1.14%) | 7,081,573 |
| 3 Jan 2003 | HKD | 87.75 | 87.75 | 87.5 | 87.5 | 80.38 | +1.5 (+1.74%) | 4,116,361 |
| 2 Jan 2003 | HKD | 85.75 | 86.25 | 85.5 | 86 | 79.0021 | +0.75 (+0.88%) | 4,845,316 |
