| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2003 | HKD | 1.4923 | 1.628 | 1.4923 | 1.5556 | 1.5556 | +0.072 (+4.87%) | 14,977,162 |
| 22 Jan 2003 | HKD | 1.5014 | 1.5014 | 1.4833 | 1.4833 | 1.4833 | 0.0 (0.0%) | 4,303,419 |
| 21 Jan 2003 | HKD | 1.4381 | 1.5195 | 1.4381 | 1.4833 | 1.4833 | +0.045 (+3.14%) | 10,713,768 |
| 20 Jan 2003 | HKD | 1.4471 | 1.4652 | 1.4109 | 1.4381 | 1.4381 | +0.009 (+0.64%) | 2,118,429 |
| 17 Jan 2003 | HKD | 1.4742 | 1.4833 | 1.4019 | 1.429 | 1.429 | -0.018 (-1.25%) | 4,672,485 |
| 16 Jan 2003 | HKD | 1.5285 | 1.5376 | 1.4381 | 1.4471 | 1.4471 | -0.081 (-5.33%) | 8,604,184 |
| 15 Jan 2003 | HKD | 1.4109 | 1.5376 | 1.4109 | 1.5285 | 1.5285 | +0.154 (+11.18%) | 21,197,560 |
| 14 Jan 2003 | HKD | 1.3748 | 1.4381 | 1.3657 | 1.3748 | 1.3748 | +0.018 (+1.33%) | 14,950,626 |
| 13 Jan 2003 | HKD | 1.3838 | 1.3928 | 1.3024 | 1.3567 | 1.3567 | -0.036 (-2.59%) | 17,283,552 |
| 10 Jan 2003 | HKD | 1.1848 | 1.4019 | 1.1848 | 1.3928 | 1.3928 | +0.217 (+18.46%) | 28,499,286 |
| 9 Jan 2003 | HKD | 1.1758 | 1.1758 | 1.1486 | 1.1758 | 1.1758 | +0.009 (+0.78%) | 3,668,774 |
| 8 Jan 2003 | HKD | 1.1939 | 1.1939 | 1.1667 | 1.1667 | 1.1667 | -0.027 (-2.28%) | 2,562,127 |
| 7 Jan 2003 | HKD | 1.1848 | 1.2029 | 1.1848 | 1.1939 | 1.1939 | +0.009 (+0.77%) | 2,470,137 |
| 6 Jan 2003 | HKD | 1.23 | 1.23 | 1.1577 | 1.1848 | 1.1848 | -0.018 (-1.50%) | 1,701,046 |
| 3 Jan 2003 | HKD | 1.221 | 1.221 | 1.1939 | 1.2029 | 1.2029 | 0.0 (0.0%) | 792,310 |
| 2 Jan 2003 | HKD | 1.2029 | 1.221 | 1.2029 | 1.2029 | 1.2029 | -0.009 (-0.75%) | 269,779 |
| 1 Jan 2003 | HKD | 1.212 | 1.212 | 1.212 | 1.212 | 1.212 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | HKD | 1.2029 | 1.212 | 1.1939 | 1.212 | 1.212 | +0.018 (+1.52%) | 265,356 |
| 30 Dec 2002 | HKD | 1.23 | 1.23 | 1.1848 | 1.1939 | 1.1939 | -0.018 (-1.49%) | 1,050,369 |
| 27 Dec 2002 | HKD | 1.2391 | 1.2391 | 1.212 | 1.212 | 1.212 | 0.0 (0.0%) | 1,342,262 |
| 26 Dec 2002 | HKD | 1.212 | 1.212 | 1.212 | 1.212 | 1.212 | 0.0 (0.0%) | 0 |
| 25 Dec 2002 | HKD | 1.212 | 1.212 | 1.212 | 1.212 | 1.212 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | HKD | 1.221 | 1.221 | 1.212 | 1.212 | 1.212 | +0.009 (+0.76%) | 597,052 |
| 23 Dec 2002 | HKD | 1.1939 | 1.221 | 1.1848 | 1.2029 | 1.2029 | +0.027 (+2.30%) | 1,240,763 |
| 20 Dec 2002 | HKD | 1.1486 | 1.221 | 1.1306 | 1.1758 | 1.1758 | +0.027 (+2.37%) | 3,626,539 |
| 19 Dec 2002 | HKD | 1.221 | 1.221 | 1.1306 | 1.1486 | 1.1486 | -0.063 (-5.23%) | 6,881,578 |
| 18 Dec 2002 | HKD | 1.2481 | 1.2572 | 1.212 | 1.212 | 1.212 | -0.027 (-2.19%) | 1,930,468 |
| 17 Dec 2002 | HKD | 1.2572 | 1.2572 | 1.23 | 1.2391 | 1.2391 | +0.018 (+1.48%) | 1,401,967 |
| 16 Dec 2002 | HKD | 1.2391 | 1.2391 | 1.212 | 1.221 | 1.221 | -0.009 (-0.73%) | 1,550,124 |
| 13 Dec 2002 | HKD | 1.2572 | 1.2662 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 3,131,206 |
