Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | HKD | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 554,000 |
17 Dec 2003 | HKD | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 420,400 |
16 Dec 2003 | HKD | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 396,000 |
15 Dec 2003 | HKD | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 480,000 |
12 Dec 2003 | HKD | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 972,000 |
11 Dec 2003 | HKD | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | +0.02 (+1.08%) | 420,000 |
10 Dec 2003 | HKD | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 404,000 |
9 Dec 2003 | HKD | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 572,000 |
8 Dec 2003 | HKD | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 791,000 |
5 Dec 2003 | HKD | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 720,200 |
4 Dec 2003 | HKD | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 193,400 |
3 Dec 2003 | HKD | 1.88 | 1.9 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 762,000 |
2 Dec 2003 | HKD | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,024,000 |
1 Dec 2003 | HKD | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,984,000 |
28 Nov 2003 | HKD | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | +0.01 (+0.54%) | 440,000 |
27 Nov 2003 | HKD | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,056,000 |
26 Nov 2003 | HKD | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 876,000 |
25 Nov 2003 | HKD | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 320,000 |
24 Nov 2003 | HKD | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 230,000 |
21 Nov 2003 | HKD | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 207,800 |
20 Nov 2003 | HKD | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | +0.01 (+0.54%) | 258,000 |
19 Nov 2003 | HKD | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 170,000 |
18 Nov 2003 | HKD | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 230,000 |
17 Nov 2003 | HKD | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 656,000 |
14 Nov 2003 | HKD | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | +0.01 (+0.54%) | 260,000 |
13 Nov 2003 | HKD | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 272,000 |
12 Nov 2003 | HKD | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 504,000 |
11 Nov 2003 | HKD | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 384,000 |
10 Nov 2003 | HKD | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 450,000 |
7 Nov 2003 | HKD | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 418,400 |