| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2003 | HKD | 1.45 | 1.47 | 1.43 | 1.46 | 1.2995 | +0.02 (+1.39%) | 3,760,195 |
| 21 Jan 2003 | HKD | 1.44 | 1.48 | 1.44 | 1.44 | 1.2816 | 0.0 (0.0%) | 3,116,951 |
| 20 Jan 2003 | HKD | 1.43 | 1.47 | 1.42 | 1.44 | 1.2816 | 0.0 (0.0%) | 2,562,040 |
| 17 Jan 2003 | HKD | 1.44 | 1.45 | 1.42 | 1.44 | 1.2816 | +0.01 (+0.70%) | 2,227,403 |
| 16 Jan 2003 | HKD | 1.48 | 1.48 | 1.43 | 1.43 | 1.2727 | -0.06 (-4.03%) | 3,000,244 |
| 15 Jan 2003 | HKD | 1.48 | 1.49 | 1.47 | 1.49 | 1.3262 | +0.03 (+2.05%) | 4,620,960 |
| 14 Jan 2003 | HKD | 1.5 | 1.52 | 1.46 | 1.46 | 1.2995 | -0.04 (-2.67%) | 7,582,600 |
| 13 Jan 2003 | HKD | 1.48 | 1.52 | 1.48 | 1.5 | 1.3351 | +0.03 (+2.04%) | 10,458,200 |
| 10 Jan 2003 | HKD | 1.47 | 1.48 | 1.43 | 1.47 | 1.3084 | +0.01 (+0.68%) | 6,151,015 |
| 9 Jan 2003 | HKD | 1.43 | 1.46 | 1.43 | 1.46 | 1.2995 | 0.0 (0.0%) | 3,271,292 |
| 8 Jan 2003 | HKD | 1.42 | 1.47 | 1.41 | 1.46 | 1.2995 | +0.04 (+2.82%) | 5,714,754 |
| 7 Jan 2003 | HKD | 1.45 | 1.47 | 1.4 | 1.42 | 1.2638 | -0.01 (-0.70%) | 5,565,280 |
| 6 Jan 2003 | HKD | 1.44 | 1.46 | 1.43 | 1.43 | 1.2727 | +0.01 (+0.70%) | 4,899,493 |
| 3 Jan 2003 | HKD | 1.4 | 1.44 | 1.39 | 1.42 | 1.2638 | +0.04 (+2.90%) | 5,930,000 |
| 2 Jan 2003 | HKD | 1.39 | 1.4 | 1.38 | 1.38 | 1.2282 | -0.02 (-1.43%) | 534,000 |
| 1 Jan 2003 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.246 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | HKD | 1.32 | 1.4 | 1.32 | 1.4 | 1.246 | +0.07 (+5.26%) | 5,970,104 |
| 30 Dec 2002 | HKD | 1.35 | 1.35 | 1.31 | 1.33 | 1.1837 | -0.04 (-2.92%) | 2,768,000 |
| 27 Dec 2002 | HKD | 1.39 | 1.41 | 1.37 | 1.37 | 1.2193 | -0.04 (-2.84%) | 1,160,000 |
| 26 Dec 2002 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.2549 | 0.0 (0.0%) | 0 |
| 25 Dec 2002 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.2549 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | HKD | 1.41 | 1.41 | 1.4 | 1.41 | 1.2549 | 0.0 (0.0%) | 918,000 |
| 23 Dec 2002 | HKD | 1.41 | 1.42 | 1.4 | 1.41 | 1.2549 | 0.0 (0.0%) | 1,136,279 |
| 20 Dec 2002 | HKD | 1.38 | 1.42 | 1.38 | 1.41 | 1.2549 | +0.01 (+0.71%) | 2,364,680 |
| 19 Dec 2002 | HKD | 1.42 | 1.42 | 1.38 | 1.4 | 1.246 | -0.01 (-0.71%) | 1,542,092 |
| 18 Dec 2002 | HKD | 1.41 | 1.43 | 1.38 | 1.41 | 1.2549 | -0.01 (-0.70%) | 2,063,440 |
| 17 Dec 2002 | HKD | 1.44 | 1.45 | 1.42 | 1.42 | 1.2638 | 0.0 (0.0%) | 3,040,760 |
| 16 Dec 2002 | HKD | 1.43 | 1.45 | 1.41 | 1.42 | 1.2638 | -0.03 (-2.07%) | 3,678,909 |
| 13 Dec 2002 | HKD | 1.45 | 1.47 | 1.43 | 1.45 | 1.2905 | -0.02 (-1.36%) | 6,116,080 |
| 12 Dec 2002 | HKD | 1.49 | 1.51 | 1.46 | 1.47 | 1.3084 | -0.02 (-1.34%) | 2,516,000 |
