| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2003 | HKD | 1.07 | 1.07 | 1.05 | 1.05 | 0.525 | -0.02 (-1.87%) | 512,264 |
| 3 Mar 2003 | HKD | 1.04 | 1.07 | 1.04 | 1.07 | 0.535 | +0.02 (+1.90%) | 508,685 |
| 28 Feb 2003 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 0.525 | +0.01 (+0.96%) | 509,205 |
| 27 Feb 2003 | HKD | 1.01 | 1.04 | 1.01 | 1.04 | 0.52 | +0.02 (+1.96%) | 158,210 |
| 26 Feb 2003 | HKD | 1.02 | 1.04 | 1.02 | 1.02 | 0.51 | -0.03 (-2.86%) | 139,500 |
| 25 Feb 2003 | HKD | 1.04 | 1.05 | 1.02 | 1.05 | 0.525 | +0.01 (+0.96%) | 431,704 |
| 24 Feb 2003 | HKD | 1.03 | 1.07 | 1.03 | 1.04 | 0.52 | -0.03 (-2.80%) | 61,000 |
| 21 Feb 2003 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 0.535 | 0.0 (0.0%) | 206,500 |
| 20 Feb 2003 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 0.535 | +0.01 (+0.94%) | 94,000 |
| 19 Feb 2003 | HKD | 1.05 | 1.07 | 1.05 | 1.06 | 0.53 | -0.01 (-0.93%) | 339,043 |
| 18 Feb 2003 | HKD | 1.04 | 1.07 | 1.04 | 1.07 | 0.535 | 0.0 (0.0%) | 251,500 |
| 17 Feb 2003 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 0.535 | +0.01 (+0.94%) | 241,000 |
| 14 Feb 2003 | HKD | 1.09 | 1.09 | 1.04 | 1.06 | 0.53 | +0.01 (+0.95%) | 101,000 |
| 13 Feb 2003 | HKD | 1.05 | 1.1 | 1.05 | 1.05 | 0.525 | -0.03 (-2.78%) | 163,500 |
| 12 Feb 2003 | HKD | 1.05 | 1.08 | 1.05 | 1.08 | 0.54 | +0.03 (+2.86%) | 241,256 |
| 11 Feb 2003 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.525 | 0.0 (0.0%) | 130,665 |
| 10 Feb 2003 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 0.525 | +0.02 (+1.94%) | 233,500 |
| 7 Feb 2003 | HKD | 1.02 | 1.05 | 1.02 | 1.03 | 0.515 | -0.02 (-1.90%) | 82,500 |
| 6 Feb 2003 | HKD | 1.03 | 1.06 | 1.03 | 1.05 | 0.525 | +0.02 (+1.94%) | 75,100 |
| 5 Feb 2003 | HKD | 1.03 | 1.07 | 1.02 | 1.03 | 0.515 | 0.0 (0.0%) | 79,304 |
| 4 Feb 2003 | HKD | 1.08 | 1.08 | 1.03 | 1.03 | 0.515 | -0.04 (-3.74%) | 38,664 |
| 3 Feb 2003 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.535 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.535 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | HKD | 1.01 | 1.07 | 1.01 | 1.07 | 0.535 | +0.05 (+4.90%) | 49,000 |
| 29 Jan 2003 | HKD | 1.07 | 1.07 | 1.02 | 1.02 | 0.51 | -0.01 (-0.97%) | 157,850 |
| 28 Jan 2003 | HKD | 1 | 1.06 | 1 | 1.03 | 0.515 | 0.0 (0.0%) | 406,200 |
| 27 Jan 2003 | HKD | 1.06 | 1.06 | 1 | 1.03 | 0.515 | -0.04 (-3.74%) | 195,514 |
| 24 Jan 2003 | HKD | 1.09 | 1.09 | 1.07 | 1.07 | 0.535 | -0.02 (-1.83%) | 332,587 |
| 23 Jan 2003 | HKD | 1.06 | 1.1 | 1.06 | 1.09 | 0.545 | -0.01 (-0.91%) | 468,650 |
| 22 Jan 2003 | HKD | 1.09 | 1.11 | 1.09 | 1.1 | 0.55 | 0.0 (0.0%) | 150,500 |
