Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
1 Aug 2003 | HKD | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 710,000 |
31 Jul 2003 | HKD | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | +0.01 (+0.52%) | 812,000 |
30 Jul 2003 | HKD | 2 | 2 | 1.91 | 1.93 | 1.93 | -0.07 (-3.50%) | 1,280,000 |
29 Jul 2003 | HKD | 1.97 | 2.05 | 1.97 | 2 | 2 | +0.06 (+3.09%) | 816,000 |
28 Jul 2003 | HKD | 1.9 | 1.94 | 1.9 | 1.94 | 1.94 | +0.07 (+3.74%) | 923,000 |
25 Jul 2003 | HKD | 1.85 | 1.95 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,408,600 |
24 Jul 2003 | HKD | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | +0.08 (+4.55%) | 1,218,000 |
23 Jul 2003 | HKD | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 726,000 |
22 Jul 2003 | HKD | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | +0.03 (+1.75%) | 1,366,000 |
21 Jul 2003 | HKD | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | +0.1 (+6.21%) | 1,202,600 |
18 Jul 2003 | HKD | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 774,000 |
17 Jul 2003 | HKD | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 742,600 |
16 Jul 2003 | HKD | 1.56 | 1.62 | 1.54 | 1.61 | 1.61 | +0.07 (+4.55%) | 1,882,000 |
15 Jul 2003 | HKD | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 410,000 |
14 Jul 2003 | HKD | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 824,000 |
11 Jul 2003 | HKD | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 399,000 |
10 Jul 2003 | HKD | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 374,000 |
9 Jul 2003 | HKD | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 606,000 |
8 Jul 2003 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 368,000 |
7 Jul 2003 | HKD | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 598,000 |
4 Jul 2003 | HKD | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 316,600 |
3 Jul 2003 | HKD | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 350,000 |
2 Jul 2003 | HKD | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 358,000 |