| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2002 | HKD | 4.6001 | 4.6001 | 4.4501 | 4.5 | 1.5 | -0.05 (-1.10%) | 933,001 |
| 7 Aug 2002 | HKD | 4.6001 | 4.7 | 4.5 | 4.55 | 1.5167 | 0.0 (0.0%) | 969,001 |
| 6 Aug 2002 | HKD | 4.6001 | 4.6001 | 4.5 | 4.55 | 1.5167 | -0.05 (-1.09%) | 588,001 |
| 5 Aug 2002 | HKD | 4.85 | 4.85 | 4.6001 | 4.6001 | 1.5334 | -0.2 (-4.16%) | 579,001 |
| 2 Aug 2002 | HKD | 4.9751 | 4.9751 | 4.7501 | 4.8 | 1.6 | -0.1 (-2.04%) | 1,488,001 |
| 1 Aug 2002 | HKD | 4.8 | 4.925 | 4.8 | 4.9001 | 1.6334 | +0.125 (+2.62%) | 2,160,002 |
| 31 Jul 2002 | HKD | 4.7 | 4.775 | 4.6751 | 4.775 | 1.5917 | +0.15 (+3.24%) | 1,851,002 |
| 30 Jul 2002 | HKD | 4.7 | 4.775 | 4.6001 | 4.625 | 1.5417 | +0.025 (+0.54%) | 2,697,003 |
| 29 Jul 2002 | HKD | 4.7 | 4.7 | 4.575 | 4.6001 | 1.5334 | +0.075 (+1.66%) | 1,404,901 |
| 26 Jul 2002 | HKD | 4.8 | 4.8 | 4.475 | 4.5251 | 1.5084 | -0.225 (-4.74%) | 1,530,001 |
| 25 Jul 2002 | HKD | 5 | 5 | 4.7501 | 4.7501 | 1.5834 | -0.1 (-2.06%) | 1,326,001 |
| 24 Jul 2002 | HKD | 4.95 | 4.95 | 4.775 | 4.85 | 1.6167 | -0.05 (-1.02%) | 951,001 |
| 23 Jul 2002 | HKD | 4.7 | 4.95 | 4.6001 | 4.9001 | 1.6334 | +0.225 (+4.81%) | 4,275,004 |
| 22 Jul 2002 | HKD | 5.15 | 5.15 | 4.625 | 4.6751 | 1.5584 | -0.325 (-6.50%) | 3,561,003 |
| 19 Jul 2002 | HKD | 5.1 | 5.1 | 5 | 5 | 1.6667 | -0.05 (-0.99%) | 1,779,002 |
| 18 Jul 2002 | HKD | 5.1 | 5.15 | 5 | 5.0501 | 1.6834 | +0.05 (+1.00%) | 1,845,002 |
| 17 Jul 2002 | HKD | 5.2001 | 5.2001 | 4.95 | 5 | 1.6667 | -0.2 (-3.85%) | 4,197,004 |
| 16 Jul 2002 | HKD | 5.2001 | 5.25 | 5.1 | 5.2001 | 1.7334 | -0.05 (-0.95%) | 2,535,002 |
| 15 Jul 2002 | HKD | 5.4 | 5.4 | 5.25 | 5.25 | 1.75 | 0.0 (0.0%) | 2,036,102 |
| 12 Jul 2002 | HKD | 5.45 | 5.45 | 5.25 | 5.25 | 1.75 | -0.2 (-3.67%) | 6,187,806 |
| 11 Jul 2002 | HKD | 5.4 | 5.45 | 5.3 | 5.45 | 1.8167 | +0.05 (+0.93%) | 1,945,802 |
| 10 Jul 2002 | HKD | 5.45 | 5.5001 | 5.4 | 5.4 | 1.8 | -0.05 (-0.92%) | 2,739,003 |
| 9 Jul 2002 | HKD | 5.7 | 5.7 | 5.3 | 5.45 | 1.8167 | -0.2 (-3.54%) | 12,753,012 |
| 8 Jul 2002 | HKD | 5.7 | 5.7 | 5.6 | 5.6501 | 1.8834 | 0.0 (0.0%) | 1,608,002 |
| 5 Jul 2002 | HKD | 5.85 | 5.85 | 5.6 | 5.6501 | 1.8834 | -0.1 (-1.74%) | 3,216,003 |
| 4 Jul 2002 | HKD | 5.9 | 5.9 | 5.75 | 5.75 | 1.9167 | -0.1 (-1.71%) | 3,804,004 |
| 3 Jul 2002 | HKD | 5.6 | 5.9 | 5.55 | 5.85 | 1.95 | +0.35 (+6.36%) | 6,003,006 |
| 2 Jul 2002 | HKD | 5.4 | 5.5001 | 5.3501 | 5.5001 | 1.8334 | +0.15 (+2.81%) | 4,914,065 |
| 1 Jul 2002 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 1.7833 | -0 (0.0%) | 0 |
| 28 Jun 2002 | HKD | 5.4 | 5.45 | 5.3 | 5.3501 | 1.7834 | 0.0 (0.0%) | 3,192,003 |
