| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2003 | HKD | 5.2001 | 5.2001 | 5.0501 | 5.0501 | 1.6834 | -0.15 (-2.88%) | 2,856,003 |
| 5 Mar 2003 | HKD | 5.6501 | 5.6501 | 5.2001 | 5.2001 | 1.7334 | -0.4 (-7.14%) | 7,293,007 |
| 4 Mar 2003 | HKD | 5.7 | 5.7 | 5.55 | 5.6 | 1.8667 | -0.1 (-1.75%) | 3,528,003 |
| 3 Mar 2003 | HKD | 5.85 | 5.9 | 5.7 | 5.7 | 1.9 | -0.1 (-1.73%) | 2,748,003 |
| 28 Feb 2003 | HKD | 5.8001 | 5.8001 | 5.75 | 5.8001 | 1.9334 | 0.0 (0.0%) | 1,704,602 |
| 27 Feb 2003 | HKD | 5.9501 | 5.9501 | 5.8001 | 5.8001 | 1.9334 | 0.0 (0.0%) | 1,554,001 |
| 26 Feb 2003 | HKD | 5.9501 | 6 | 5.8001 | 5.8001 | 1.9334 | -0.15 (-2.52%) | 1,368,001 |
| 25 Feb 2003 | HKD | 5.9501 | 5.9501 | 5.85 | 5.9501 | 1.9834 | -0.05 (-0.83%) | 2,364,002 |
| 24 Feb 2003 | HKD | 6.05 | 6.05 | 5.9 | 6 | 2 | -0.15 (-2.44%) | 4,083,004 |
| 21 Feb 2003 | HKD | 6.1001 | 6.15 | 6.05 | 6.15 | 2.05 | +0.05 (+0.82%) | 2,205,002 |
| 20 Feb 2003 | HKD | 6.15 | 6.15 | 6.05 | 6.1001 | 2.0334 | +0.05 (+0.83%) | 1,989,002 |
| 19 Feb 2003 | HKD | 6.2 | 6.3 | 6 | 6.05 | 2.0167 | -0.15 (-2.42%) | 4,287,004 |
| 18 Feb 2003 | HKD | 6.1001 | 6.2501 | 6.1001 | 6.2 | 2.0667 | +0.1 (+1.64%) | 915,001 |
| 17 Feb 2003 | HKD | 6.1001 | 6.1001 | 6.05 | 6.1001 | 2.0334 | +0.05 (+0.83%) | 1,404,001 |
| 14 Feb 2003 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 2.0167 | 0.0 (0.0%) | 1,374,001 |
| 13 Feb 2003 | HKD | 6.35 | 6.35 | 6 | 6.05 | 2.0167 | -0.25 (-3.97%) | 2,218,502 |
| 12 Feb 2003 | HKD | 6.15 | 6.35 | 6.15 | 6.3 | 2.1 | +0.2 (+3.28%) | 6,501,006 |
| 11 Feb 2003 | HKD | 6.2 | 6.2 | 6.1001 | 6.1001 | 2.0334 | -0.05 (-0.81%) | 582,001 |
| 10 Feb 2003 | HKD | 6 | 6.15 | 6 | 6.15 | 2.05 | +0.15 (+2.50%) | 2,997,003 |
| 7 Feb 2003 | HKD | 6.15 | 6.15 | 6 | 6 | 2 | -0.1 (-1.64%) | 774,001 |
| 6 Feb 2003 | HKD | 6.15 | 6.35 | 6.05 | 6.1001 | 2.0334 | -0.05 (-0.81%) | 1,123,501 |
| 5 Feb 2003 | HKD | 6.3 | 6.3 | 6.1001 | 6.15 | 2.05 | -0.1 (-1.60%) | 714,001 |
| 4 Feb 2003 | HKD | 6 | 6.3 | 6 | 6.2501 | 2.0834 | +0.3 (+5.04%) | 5,538,755 |
| 3 Feb 2003 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 1.9833 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 1.9833 | -0 (0.0%) | 0 |
| 30 Jan 2003 | HKD | 5.75 | 6 | 5.7 | 5.9501 | 1.9834 | +0.3 (+5.31%) | 2,991,903 |
| 29 Jan 2003 | HKD | 5.75 | 5.75 | 5.6501 | 5.6501 | 1.8834 | +0.05 (+0.89%) | 1,248,001 |
| 28 Jan 2003 | HKD | 5.6501 | 5.75 | 5.6 | 5.6 | 1.8667 | -0.1 (-1.75%) | 2,367,002 |
| 27 Jan 2003 | HKD | 5.9 | 5.9 | 5.7 | 5.7 | 1.9 | -0.15 (-2.56%) | 2,160,002 |
| 24 Jan 2003 | HKD | 5.8001 | 5.9 | 5.8001 | 5.85 | 1.95 | 0.0 (0.0%) | 2,940,003 |
