| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2003 | HKD | 5.9 | 5.9 | 5.85 | 5.85 | 1.95 | 0.0 (0.0%) | 1,392,001 |
| 22 Jan 2003 | HKD | 5.9 | 6 | 5.85 | 5.85 | 1.95 | 0.0 (0.0%) | 1,286,551 |
| 21 Jan 2003 | HKD | 5.8001 | 5.9 | 5.8001 | 5.85 | 1.95 | -0.05 (-0.85%) | 2,199,002 |
| 20 Jan 2003 | HKD | 5.85 | 5.9 | 5.8001 | 5.9 | 1.9667 | 0.0 (0.0%) | 612,001 |
| 17 Jan 2003 | HKD | 5.85 | 5.9501 | 5.8001 | 5.9 | 1.9667 | +0.1 (+1.72%) | 3,435,003 |
| 16 Jan 2003 | HKD | 5.85 | 5.85 | 5.75 | 5.8001 | 1.9334 | -0.05 (-0.85%) | 3,153,003 |
| 15 Jan 2003 | HKD | 5.75 | 5.85 | 5.75 | 5.85 | 1.95 | +0.2 (+3.54%) | 5,445,005 |
| 14 Jan 2003 | HKD | 5.85 | 5.9501 | 5.6501 | 5.6501 | 1.8834 | -0.15 (-2.59%) | 6,339,006 |
| 13 Jan 2003 | HKD | 5.8001 | 5.8001 | 5.6501 | 5.8001 | 1.9334 | +0.05 (+0.87%) | 5,475,005 |
| 10 Jan 2003 | HKD | 5.8001 | 5.8001 | 5.6 | 5.75 | 1.9167 | 0.0 (0.0%) | 3,291,003 |
| 9 Jan 2003 | HKD | 5.7 | 5.8001 | 5.7 | 5.75 | 1.9167 | +0.05 (+0.88%) | 1,290,001 |
| 8 Jan 2003 | HKD | 5.8001 | 5.8001 | 5.7 | 5.7 | 1.9 | -0.05 (-0.87%) | 4,344,004 |
| 7 Jan 2003 | HKD | 5.55 | 5.75 | 5.55 | 5.75 | 1.9167 | +0.2 (+3.60%) | 3,669,004 |
| 6 Jan 2003 | HKD | 5.6 | 5.6 | 5.55 | 5.55 | 1.85 | 0.0 (0.0%) | 1,317,001 |
| 3 Jan 2003 | HKD | 5.3501 | 5.6501 | 5.3501 | 5.55 | 1.85 | +0.2 (+3.74%) | 2,634,003 |
| 2 Jan 2003 | HKD | 5.3501 | 5.3501 | 5.3501 | 5.3501 | 1.7834 | -0.07 (-1.29%) | 48,000 |
| 1 Jan 2003 | HKD | 5.42 | 5.42 | 5.42 | 5.42 | 1.8067 | +0.02 (+0.37%) | 0 |
| 31 Dec 2002 | HKD | 5.4 | 5.45 | 5.3501 | 5.4 | 1.8 | +0.05 (+0.93%) | 3,276,003 |
| 30 Dec 2002 | HKD | 5.45 | 5.45 | 5.3 | 5.3501 | 1.7834 | -0.15 (-2.73%) | 684,001 |
| 27 Dec 2002 | HKD | 5.3 | 5.5001 | 5.3 | 5.5001 | 1.8334 | +0.2 (+3.78%) | 783,001 |
| 26 Dec 2002 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 1.7667 | 0.0 (0.0%) | 0 |
| 25 Dec 2002 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 1.7667 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | HKD | 5.3501 | 5.3501 | 5.3 | 5.3 | 1.7667 | -0.05 (-0.94%) | 417,000 |
| 23 Dec 2002 | HKD | 5.3 | 5.3501 | 5.3 | 5.3501 | 1.7834 | +0.05 (+0.95%) | 240,000 |
| 20 Dec 2002 | HKD | 5.25 | 5.4 | 5.25 | 5.3 | 1.7667 | +0.05 (+0.95%) | 1,683,902 |
| 19 Dec 2002 | HKD | 5.3 | 5.3501 | 5.25 | 5.25 | 1.75 | 0.0 (0.0%) | 1,827,002 |
| 18 Dec 2002 | HKD | 5.6 | 5.6 | 5.25 | 5.25 | 1.75 | -0.3 (-5.41%) | 1,380,001 |
| 17 Dec 2002 | HKD | 5.3501 | 5.6 | 5.3501 | 5.55 | 1.85 | +0.3 (+5.71%) | 2,259,002 |
| 16 Dec 2002 | HKD | 5.6501 | 5.6501 | 5.2001 | 5.25 | 1.75 | -0.4 (-7.08%) | 3,927,004 |
| 13 Dec 2002 | HKD | 5.75 | 5.75 | 5.55 | 5.6501 | 1.8834 | -0.1 (-1.74%) | 7,227,007 |
