| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2003 | HKD | 2.125 | 2.25 | 2.125 | 2.25 | 1.7222 | +0.125 (+5.88%) | 1,042,548 |
| 4 Feb 2003 | HKD | 2.15 | 2.15 | 2.125 | 2.125 | 1.6265 | -0.005 (-0.23%) | 339,677 |
| 3 Feb 2003 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 1.6304 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 1.6304 | +0.005 (+0.24%) | 0 |
| 30 Jan 2003 | HKD | 2.05 | 2.125 | 2.05 | 2.125 | 1.6265 | +0.075 (+3.66%) | 227,323 |
| 29 Jan 2003 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 1.5691 | 0.0 (0.0%) | 373,645 |
| 28 Jan 2003 | HKD | 2.025 | 2.1 | 2.025 | 2.05 | 1.5691 | -0.025 (-1.20%) | 1,319,516 |
| 27 Jan 2003 | HKD | 2.075 | 2.075 | 2.025 | 2.075 | 1.5883 | -0.075 (-3.49%) | 1,314,290 |
| 24 Jan 2003 | HKD | 2.2 | 2.2 | 2.075 | 2.15 | 1.6457 | -0.075 (-3.37%) | 1,502,419 |
| 23 Jan 2003 | HKD | 2.125 | 2.275 | 2.1 | 2.225 | 1.7031 | +0.075 (+3.49%) | 2,137,355 |
| 22 Jan 2003 | HKD | 2.2 | 2.2 | 2.1 | 2.15 | 1.6457 | -0.05 (-2.27%) | 1,207,161 |
| 21 Jan 2003 | HKD | 2.05 | 2.2 | 2.05 | 2.2 | 1.684 | +0.15 (+7.32%) | 1,471,064 |
| 20 Jan 2003 | HKD | 2.075 | 2.075 | 2.05 | 2.05 | 1.5691 | -0.025 (-1.20%) | 313,548 |
| 17 Jan 2003 | HKD | 2.05 | 2.1 | 2.05 | 2.075 | 1.5883 | -0.025 (-1.19%) | 1,716,677 |
| 16 Jan 2003 | HKD | 2.125 | 2.15 | 2.025 | 2.1 | 1.6074 | -0.075 (-3.45%) | 1,870,839 |
| 15 Jan 2003 | HKD | 2.15 | 2.175 | 2.15 | 2.175 | 1.6648 | +0.025 (+1.16%) | 478,161 |
| 14 Jan 2003 | HKD | 2.15 | 2.2 | 2.125 | 2.15 | 1.6457 | -0.075 (-3.37%) | 2,241,871 |
| 13 Jan 2003 | HKD | 1.95 | 2.275 | 1.95 | 2.225 | 1.7031 | +0.295 (+15.28%) | 8,366,516 |
| 10 Jan 2003 | HKD | 1.86 | 1.94 | 1.86 | 1.93 | 1.4773 | +0.07 (+3.76%) | 2,897,710 |
| 9 Jan 2003 | HKD | 1.8 | 1.86 | 1.79 | 1.86 | 1.4237 | +0.02 (+1.09%) | 901,452 |
| 8 Jan 2003 | HKD | 1.87 | 1.87 | 1.83 | 1.84 | 1.4084 | -0.03 (-1.60%) | 1,269,871 |
| 7 Jan 2003 | HKD | 1.85 | 1.88 | 1.83 | 1.87 | 1.4314 | +0.04 (+2.19%) | 2,787,968 |
| 6 Jan 2003 | HKD | 1.71 | 1.86 | 1.71 | 1.83 | 1.4007 | +0.12 (+7.02%) | 2,767,064 |
| 3 Jan 2003 | HKD | 1.64 | 1.73 | 1.63 | 1.71 | 1.3089 | +0.09 (+5.56%) | 2,153,032 |
| 2 Jan 2003 | HKD | 1.61 | 1.64 | 1.61 | 1.62 | 1.24 | +0.02 (+1.25%) | 776,032 |
| 1 Jan 2003 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.2247 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.2247 | +0.02 (+1.27%) | 99,290 |
| 30 Dec 2002 | HKD | 1.6 | 1.6 | 1.56 | 1.58 | 1.2094 | -0.02 (-1.25%) | 603,581 |
| 27 Dec 2002 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.2247 | -0.01 (-0.62%) | 313,548 |
| 26 Dec 2002 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.2323 | 0.0 (0.0%) | 0 |
