| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2002 | HKD | 1.31 | 1.33 | 1.3 | 1.33 | 1.018 | +0.03 (+2.31%) | 360,581 |
| 1 Oct 2002 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 0.9951 | 0.0 (0.0%) | 0 |
| 30 Sep 2002 | HKD | 1.31 | 1.31 | 1.3 | 1.3 | 0.9951 | -0.01 (-0.76%) | 216,871 |
| 27 Sep 2002 | HKD | 1.3 | 1.31 | 1.3 | 1.31 | 1.0027 | +0.01 (+0.77%) | 193,355 |
| 26 Sep 2002 | HKD | 1.3 | 1.32 | 1.3 | 1.3 | 0.9951 | +0.06 (+4.84%) | 195,968 |
| 25 Sep 2002 | HKD | 1.26 | 1.26 | 1.24 | 1.24 | 0.9491 | -0.02 (-1.59%) | 109,742 |
| 24 Sep 2002 | HKD | 1.24 | 1.26 | 1.22 | 1.26 | 0.9644 | -0.01 (-0.79%) | 650,613 |
| 23 Sep 2002 | HKD | 1.26 | 1.27 | 1.25 | 1.27 | 0.9721 | -0.04 (-3.05%) | 397,161 |
| 20 Sep 2002 | HKD | 1.25 | 1.33 | 1.25 | 1.31 | 1.0027 | +0.06 (+4.80%) | 825,677 |
| 19 Sep 2002 | HKD | 1.3 | 1.31 | 1.25 | 1.25 | 0.9568 | -0.06 (-4.58%) | 1,032,097 |
| 18 Sep 2002 | HKD | 1.32 | 1.32 | 1.3 | 1.31 | 1.0027 | -0.04 (-2.96%) | 405,000 |
| 17 Sep 2002 | HKD | 1.33 | 1.37 | 1.33 | 1.35 | 1.0333 | +0.04 (+3.05%) | 987,677 |
| 16 Sep 2002 | HKD | 1.33 | 1.33 | 1.3 | 1.31 | 1.0027 | -0.04 (-2.96%) | 276,968 |
| 13 Sep 2002 | HKD | 1.38 | 1.38 | 1.33 | 1.35 | 1.0333 | -0.06 (-4.26%) | 1,518,097 |
| 12 Sep 2002 | HKD | 1.41 | 1.43 | 1.41 | 1.41 | 1.0793 | 0.0 (0.0%) | 812,613 |
| 11 Sep 2002 | HKD | 1.4 | 1.43 | 1.4 | 1.41 | 1.0793 | +0.02 (+1.44%) | 1,013,806 |
| 10 Sep 2002 | HKD | 1.34 | 1.4 | 1.33 | 1.39 | 1.064 | +0.08 (+6.11%) | 2,252,323 |
| 9 Sep 2002 | HKD | 1.41 | 1.42 | 1.29 | 1.31 | 1.0027 | -0.11 (-7.75%) | 2,004,097 |
| 6 Sep 2002 | HKD | 1.43 | 1.45 | 1.42 | 1.42 | 1.0869 | -0.02 (-1.39%) | 391,935 |
| 5 Sep 2002 | HKD | 1.45 | 1.46 | 1.44 | 1.44 | 1.1022 | -0.01 (-0.69%) | 830,903 |
| 4 Sep 2002 | HKD | 1.4 | 1.47 | 1.4 | 1.45 | 1.1099 | +0.01 (+0.69%) | 1,507,645 |
| 3 Sep 2002 | HKD | 1.5 | 1.5 | 1.43 | 1.44 | 1.1022 | -0.08 (-5.26%) | 2,307,193 |
| 2 Sep 2002 | HKD | 1.56 | 1.57 | 1.51 | 1.52 | 1.1635 | -0.05 (-3.18%) | 1,105,258 |
| 30 Aug 2002 | HKD | 1.57 | 1.58 | 1.56 | 1.57 | 1.2017 | -0.02 (-1.26%) | 287,419 |
| 29 Aug 2002 | HKD | 1.58 | 1.6 | 1.57 | 1.59 | 1.217 | -0.01 (-0.63%) | 462,484 |
| 28 Aug 2002 | HKD | 1.57 | 1.6 | 1.57 | 1.6 | 1.2247 | 0.0 (0.0%) | 1,488,048 |
| 27 Aug 2002 | HKD | 1.62 | 1.62 | 1.58 | 1.6 | 1.2247 | +0.01 (+0.63%) | 917,129 |
| 26 Aug 2002 | HKD | 1.6 | 1.6 | 1.56 | 1.59 | 1.217 | -0.03 (-1.85%) | 1,993,645 |
| 23 Aug 2002 | HKD | 1.63 | 1.66 | 1.62 | 1.62 | 1.24 | -0.01 (-0.61%) | 1,719,290 |
| 22 Aug 2002 | HKD | 1.62 | 1.63 | 1.6 | 1.63 | 1.2477 | +0.02 (+1.24%) | 891,000 |
