Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2003 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 930,000 |
10 Sep 2003 | HKD | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | +0.03 (+1.66%) | 1,258,600 |
9 Sep 2003 | HKD | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 4,446,000 |
8 Sep 2003 | HKD | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 5,790,000 |
5 Sep 2003 | HKD | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 5,250,000 |
4 Sep 2003 | HKD | 1.86 | 1.92 | 1.84 | 1.89 | 1.89 | -0.05 (-2.58%) | 88,270,000 |
3 Sep 2003 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
2 Sep 2003 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 0 |
1 Sep 2003 | HKD | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 2,974,000 |
29 Aug 2003 | HKD | 1.91 | 1.95 | 1.88 | 1.94 | 1.94 | +0.03 (+1.57%) | 2,727,000 |
28 Aug 2003 | HKD | 1.94 | 1.95 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 1,122,000 |
27 Aug 2003 | HKD | 1.93 | 1.96 | 1.9 | 1.95 | 1.95 | +0.04 (+2.09%) | 1,594,000 |
26 Aug 2003 | HKD | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 1,006,000 |
25 Aug 2003 | HKD | 2.1 | 2.1 | 1.94 | 1.94 | 1.94 | -0.185 (-8.71%) | 1,654,000 |
22 Aug 2003 | HKD | 2.15 | 2.15 | 2.1 | 2.125 | 2.125 | -0.075 (-3.41%) | 966,000 |
21 Aug 2003 | HKD | 2.175 | 2.225 | 2.175 | 2.2 | 2.2 | +0.025 (+1.15%) | 1,006,000 |
20 Aug 2003 | HKD | 2.2 | 2.225 | 2.175 | 2.175 | 2.175 | 0.0 (0.0%) | 690,000 |
19 Aug 2003 | HKD | 2.225 | 2.225 | 2.175 | 2.175 | 2.175 | 0.0 (0.0%) | 580,200 |
18 Aug 2003 | HKD | 2.2 | 2.25 | 2.175 | 2.175 | 2.175 | 0.0 (0.0%) | 1,480,000 |
15 Aug 2003 | HKD | 2.175 | 2.175 | 2.175 | 2.175 | 2.175 | +0.025 (+1.16%) | 902,200 |
14 Aug 2003 | HKD | 2.125 | 2.15 | 2.125 | 2.15 | 2.15 | +0.025 (+1.18%) | 750,000 |
13 Aug 2003 | HKD | 2.175 | 2.175 | 2.125 | 2.125 | 2.125 | +0.025 (+1.19%) | 1,035,000 |
12 Aug 2003 | HKD | 2.175 | 2.225 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 1,852,000 |
11 Aug 2003 | HKD | 2.1 | 2.15 | 2 | 2.15 | 2.15 | +0.22 (+11.40%) | 3,182,000 |
8 Aug 2003 | HKD | 1.93 | 1.95 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 992,000 |
7 Aug 2003 | HKD | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -0.07 (-3.54%) | 1,076,000 |
6 Aug 2003 | HKD | 1.93 | 2 | 1.92 | 1.98 | 1.98 | +0.03 (+1.54%) | 938,000 |
5 Aug 2003 | HKD | 1.94 | 2.025 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 870,000 |
4 Aug 2003 | HKD | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 532,000 |