| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2003 | HKD | 4.05 | 4.1 | 4.05 | 4.1 | 4.1 | +0.075 (+1.86%) | 124,000 |
| 13 Feb 2003 | HKD | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | -0.075 (-1.83%) | 4,000 |
| 12 Feb 2003 | HKD | 4.05 | 4.125 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 951,200 |
| 11 Feb 2003 | HKD | 4 | 4.125 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 578,000 |
| 10 Feb 2003 | HKD | 4 | 4 | 4 | 4 | 4 | +0.075 (+1.91%) | 66,000 |
| 7 Feb 2003 | HKD | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | -0.005 (-0.13%) | 6,000 |
| 6 Feb 2003 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | +0.005 (+0.13%) | 0 |
| 5 Feb 2003 | HKD | 3.95 | 3.95 | 3.9 | 3.925 | 3.925 | -0.075 (-1.88%) | 42,000 |
| 4 Feb 2003 | HKD | 3.975 | 4.025 | 3.975 | 4 | 4 | +0.02 (+0.50%) | 70,000 |
| 3 Feb 2003 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +0.005 (+0.13%) | 0 |
| 30 Jan 2003 | HKD | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | -0.025 (-0.63%) | 38,000 |
| 29 Jan 2003 | HKD | 3.95 | 4.075 | 3.95 | 4 | 4 | 0.0 (0.0%) | 344,000 |
| 28 Jan 2003 | HKD | 3.85 | 4 | 3.8 | 4 | 4 | +0.15 (+3.90%) | 180,400 |
| 27 Jan 2003 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 154,000 |
| 24 Jan 2003 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 100,000 |
| 23 Jan 2003 | HKD | 3.9 | 3.9 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 686,000 |
| 22 Jan 2003 | HKD | 3.925 | 3.925 | 3.9 | 3.9 | 3.9 | -0.025 (-0.64%) | 452,000 |
| 21 Jan 2003 | HKD | 3.95 | 3.95 | 3.925 | 3.925 | 3.925 | +0.025 (+0.64%) | 64,000 |
| 20 Jan 2003 | HKD | 3.9 | 3.925 | 3.9 | 3.9 | 3.9 | -0.125 (-3.11%) | 310,000 |
| 17 Jan 2003 | HKD | 4 | 4.025 | 4 | 4.025 | 4.025 | +0.05 (+1.26%) | 234,000 |
| 16 Jan 2003 | HKD | 4 | 4 | 3.975 | 3.975 | 3.975 | -0.075 (-1.85%) | 410,000 |
| 15 Jan 2003 | HKD | 4 | 4.05 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 680,000 |
| 14 Jan 2003 | HKD | 4 | 4 | 3.975 | 4 | 4 | +0.05 (+1.27%) | 640,000 |
| 13 Jan 2003 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
| 10 Jan 2003 | HKD | 3.925 | 3.95 | 3.925 | 3.95 | 3.95 | 0.0 (0.0%) | 278,000 |
| 9 Jan 2003 | HKD | 3.975 | 3.975 | 3.925 | 3.95 | 3.95 | -0.05 (-1.25%) | 72,000 |
| 8 Jan 2003 | HKD | 3.975 | 4 | 3.975 | 4 | 4 | +0.05 (+1.27%) | 728,000 |
| 7 Jan 2003 | HKD | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 326,000 |
| 6 Jan 2003 | HKD | 3.925 | 4 | 3.925 | 4 | 4 | +0.1 (+2.56%) | 150,000 |
