Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | HKD | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 356,000 |
5 Nov 2003 | HKD | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 346,000 |
4 Nov 2003 | HKD | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 458,000 |
3 Nov 2003 | HKD | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 250,000 |
31 Oct 2003 | HKD | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 398,000 |
30 Oct 2003 | HKD | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 596,000 |
29 Oct 2003 | HKD | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 584,000 |
28 Oct 2003 | HKD | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 670,000 |
27 Oct 2003 | HKD | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | +0.02 (+1.09%) | 518,000 |
24 Oct 2003 | HKD | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 416,000 |
23 Oct 2003 | HKD | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | 0.0 (0.0%) | 950,800 |
22 Oct 2003 | HKD | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 553,600 |
21 Oct 2003 | HKD | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 692,000 |
20 Oct 2003 | HKD | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 670,000 |
17 Oct 2003 | HKD | 1.89 | 1.9 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 774,000 |
16 Oct 2003 | HKD | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 668,000 |
15 Oct 2003 | HKD | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | +0.03 (+1.61%) | 836,000 |
14 Oct 2003 | HKD | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 620,000 |
13 Oct 2003 | HKD | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | +0.05 (+2.75%) | 838,000 |
10 Oct 2003 | HKD | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,848,000 |
9 Oct 2003 | HKD | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 939,000 |
8 Oct 2003 | HKD | 1.9 | 1.9 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 1,642,000 |
7 Oct 2003 | HKD | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 800,000 |
6 Oct 2003 | HKD | 1.89 | 1.95 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,065,800 |
3 Oct 2003 | HKD | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 1,095,000 |
2 Oct 2003 | HKD | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | +0.05 (+2.72%) | 2,274,000 |
1 Oct 2003 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 1.81 | 1.87 | 1.8 | 1.84 | 1.84 | +0.06 (+3.37%) | 2,532,000 |
29 Sep 2003 | HKD | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,786,000 |
26 Sep 2003 | HKD | 1.79 | 1.86 | 1.71 | 1.8 | 1.8 | +0.05 (+2.86%) | 7,804,000 |