| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2002 | HKD | 87 | 88 | 87 | 87.75 | 80.6097 | +0.5 (+0.57%) | 5,115,606 |
| 11 Sep 2002 | HKD | 87.25 | 87.5 | 86.75 | 87.25 | 80.1504 | +0.5 (+0.58%) | 2,775,637 |
| 10 Sep 2002 | HKD | 85.5 | 87 | 85.5 | 86.75 | 79.6911 | +1.5 (+1.76%) | 7,702,703 |
| 9 Sep 2002 | HKD | 85.5 | 86 | 85 | 85.25 | 78.3131 | +0.25 (+0.29%) | 5,042,783 |
| 6 Sep 2002 | HKD | 84.25 | 85.25 | 84.25 | 85 | 78.0835 | -0.5 (-0.58%) | 16,565,468 |
| 5 Sep 2002 | HKD | 85.75 | 86 | 85.25 | 85.5 | 78.5428 | -0.25 (-0.29%) | 11,158,548 |
| 4 Sep 2002 | HKD | 85 | 86.25 | 85 | 85.75 | 78.7724 | -0.75 (-0.87%) | 11,602,672 |
| 3 Sep 2002 | HKD | 87.75 | 87.75 | 86.25 | 86.5 | 79.4614 | -1.25 (-1.42%) | 7,151,144 |
| 2 Sep 2002 | HKD | 88.5 | 88.5 | 87.5 | 87.75 | 80.6097 | -0.75 (-0.85%) | 5,537,415 |
| 30 Aug 2002 | HKD | 88.25 | 89 | 88.25 | 88.5 | 81.2987 | 0.0 (0.0%) | 3,850,243 |
| 29 Aug 2002 | HKD | 88.25 | 88.75 | 88 | 88.5 | 81.2987 | -0.25 (-0.28%) | 7,043,509 |
| 28 Aug 2002 | HKD | 89 | 89.25 | 88.5 | 88.75 | 81.5283 | -0.5 (-0.56%) | 6,420,381 |
| 27 Aug 2002 | HKD | 89 | 89.5 | 88.5 | 89.25 | 81.9876 | +0.25 (+0.28%) | 4,656,140 |
| 26 Aug 2002 | HKD | 89 | 89.5 | 88.75 | 89 | 81.758 | -0.25 (-0.28%) | 3,015,530 |
| 23 Aug 2002 | HKD | 91 | 91 | 89 | 89.25 | 81.9876 | -1.5 (-1.65%) | 6,904,613 |
| 22 Aug 2002 | HKD | 90.75 | 91.25 | 90.5 | 90.75 | 83.3656 | +0.25 (+0.28%) | 5,594,146 |
| 21 Aug 2002 | HKD | 90 | 90.5 | 89.75 | 90.5 | 83.1359 | -1.25 (-1.36%) | 6,189,665 |
| 20 Aug 2002 | HKD | 91.5 | 92 | 91.5 | 91.75 | 84.2842 | +1.5 (+1.66%) | 10,776,331 |
| 19 Aug 2002 | HKD | 90 | 90.5 | 89.75 | 90.25 | 82.9063 | 0.0 (0.0%) | 5,337,893 |
| 16 Aug 2002 | HKD | 90.25 | 90.5 | 89.75 | 90.25 | 82.9063 | +0.25 (+0.28%) | 8,583,800 |
| 15 Aug 2002 | HKD | 89.25 | 90.25 | 89.25 | 90 | 82.6766 | +2.25 (+2.56%) | 14,311,734 |
| 14 Aug 2002 | HKD | 88.75 | 88.75 | 87.5 | 87.75 | 80.6097 | -1 (-1.13%) | 9,264,614 |
| 13 Aug 2002 | HKD | 88.25 | 89.25 | 88 | 88.75 | 81.5283 | +0.5 (+0.57%) | 7,600,246 |
| 12 Aug 2002 | HKD | 88.75 | 88.75 | 87.75 | 88.25 | 81.069 | -0.5 (-0.56%) | 6,118,297 |
| 9 Aug 2002 | HKD | 89 | 89.25 | 88.5 | 88.75 | 81.5283 | +1.5 (+1.72%) | 15,179,298 |
| 8 Aug 2002 | HKD | 86.75 | 87.25 | 86.25 | 87.25 | 80.1504 | 0.0 (0.0%) | 7,072,113 |
| 7 Aug 2002 | HKD | 86.25 | 87.75 | 86.25 | 87.25 | 80.1504 | +2.5 (+2.95%) | 10,325,942 |
| 6 Aug 2002 | HKD | 85.25 | 85.5 | 84.25 | 84.75 | 77.8538 | -0.25 (-0.29%) | 11,039,701 |
| 5 Aug 2002 | HKD | 85 | 85.75 | 84.5 | 85 | 78.0835 | -0.5 (-0.58%) | 10,930,837 |
| 2 Aug 2002 | HKD | 86 | 86.5 | 85 | 85.5 | 78.5428 | -2 (-2.29%) | 12,264,641 |
