| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2002 | HKD | 1.15 | 1.22 | 1.15 | 1.19 | 0.595 | +0.04 (+3.48%) | 657,507 |
| 9 Dec 2002 | HKD | 1.1 | 1.15 | 1.1 | 1.15 | 0.575 | -0.02 (-1.71%) | 118,500 |
| 6 Dec 2002 | HKD | 1.19 | 1.2 | 1.14 | 1.17 | 0.585 | -0.02 (-1.68%) | 437,000 |
| 5 Dec 2002 | HKD | 1.16 | 1.19 | 1.16 | 1.19 | 0.595 | 0.0 (0.0%) | 163,071 |
| 4 Dec 2002 | HKD | 1.2 | 1.2 | 1.17 | 1.19 | 0.595 | -0.04 (-3.25%) | 548,500 |
| 3 Dec 2002 | HKD | 1.19 | 1.25 | 1.19 | 1.23 | 0.615 | +0.03 (+2.50%) | 780,800 |
| 2 Dec 2002 | HKD | 1.17 | 1.2 | 1.17 | 1.2 | 0.6 | +0.03 (+2.56%) | 215,000 |
| 29 Nov 2002 | HKD | 1.17 | 1.2 | 1.17 | 1.17 | 0.585 | -0.01 (-0.85%) | 229,000 |
| 28 Nov 2002 | HKD | 1.16 | 1.23 | 1.16 | 1.18 | 0.59 | 0.0 (0.0%) | 1,127,321 |
| 27 Nov 2002 | HKD | 1.14 | 1.2 | 1.14 | 1.18 | 0.59 | +0.01 (+0.85%) | 322,000 |
| 26 Nov 2002 | HKD | 1.22 | 1.23 | 1.17 | 1.17 | 0.585 | -0.05 (-4.10%) | 1,246,371 |
| 25 Nov 2002 | HKD | 1.19 | 1.23 | 1.15 | 1.22 | 0.61 | +0.05 (+4.27%) | 1,366,284 |
| 22 Nov 2002 | HKD | 1.12 | 1.17 | 1.11 | 1.17 | 0.585 | +0.05 (+4.46%) | 1,215,166 |
| 21 Nov 2002 | HKD | 1.14 | 1.14 | 1.11 | 1.12 | 0.56 | 0.0 (0.0%) | 226,502 |
| 20 Nov 2002 | HKD | 1.11 | 1.14 | 1.11 | 1.12 | 0.56 | -0.01 (-0.88%) | 164,500 |
| 19 Nov 2002 | HKD | 1.1 | 1.14 | 1.1 | 1.13 | 0.565 | +0.01 (+0.89%) | 302,624 |
| 18 Nov 2002 | HKD | 1.2 | 1.2 | 1.1 | 1.12 | 0.56 | -0.04 (-3.45%) | 756,000 |
| 15 Nov 2002 | HKD | 1.06 | 1.16 | 1.06 | 1.16 | 0.58 | +0.11 (+10.48%) | 1,181,000 |
| 14 Nov 2002 | HKD | 1.03 | 1.08 | 1.03 | 1.05 | 0.525 | 0.0 (0.0%) | 272,579 |
| 13 Nov 2002 | HKD | 1.02 | 1.06 | 1.02 | 1.05 | 0.525 | +0.04 (+3.96%) | 476,500 |
| 12 Nov 2002 | HKD | 0.98 | 1.04 | 0.98 | 1.01 | 0.505 | -0.01 (-0.98%) | 120,000 |
| 11 Nov 2002 | HKD | 1 | 1.04 | 1 | 1.02 | 0.51 | -0.02 (-1.92%) | 118,000 |
| 8 Nov 2002 | HKD | 1.01 | 1.04 | 1.01 | 1.04 | 0.52 | +0.01 (+0.97%) | 64,086 |
| 7 Nov 2002 | HKD | 1 | 1.04 | 1 | 1.03 | 0.515 | +0.03 (+3%) | 257,000 |
| 6 Nov 2002 | HKD | 1 | 1.04 | 1 | 1 | 0.5 | -0.02 (-1.96%) | 193,000 |
| 5 Nov 2002 | HKD | 1.04 | 1.04 | 1.02 | 1.02 | 0.51 | -0.02 (-1.92%) | 255,550 |
| 4 Nov 2002 | HKD | 1.01 | 1.04 | 1.01 | 1.04 | 0.52 | +0.05 (+5.05%) | 273,000 |
| 1 Nov 2002 | HKD | 0.99 | 1 | 0.99 | 0.99 | 0.495 | 0.0 (0.0%) | 224,215 |
| 31 Oct 2002 | HKD | 1.02 | 1.02 | 0.99 | 0.99 | 0.495 | -0.03 (-2.94%) | 325,188 |
| 30 Oct 2002 | HKD | 1.01 | 1.02 | 1 | 1.02 | 0.51 | +0.01 (+0.99%) | 179,000 |
