Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | HKD | 0.086 | 0.086 | 0.077 | 0.078 | 6.24 | +0.002 (+2.63%) | 50,000 |
20 Aug 2003 | HKD | 0.085 | 0.085 | 0.075 | 0.076 | 6.08 | -0.012 (-13.64%) | 75,000 |
19 Aug 2003 | HKD | 0.075 | 0.088 | 0.073 | 0.088 | 7.04 | +0.008 (+10.00%) | 170,600 |
18 Aug 2003 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 6.4 | -0.008 (-9.09%) | 30,000 |
15 Aug 2003 | HKD | 0.075 | 0.088 | 0.075 | 0.088 | 7.04 | +0.013 (+17.33%) | 11,400 |
14 Aug 2003 | HKD | 0.074 | 0.085 | 0.073 | 0.075 | 6 | +0.003 (+4.17%) | 78,000 |
13 Aug 2003 | HKD | 0.085 | 0.085 | 0.072 | 0.072 | 5.76 | -0.013 (-15.29%) | 20,000 |
12 Aug 2003 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 6.8 | -0.005 (-5.56%) | 50,000 |
11 Aug 2003 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 7.2 | 0.0 (0.0%) | 0 |
8 Aug 2003 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 7.2 | 0.0 (0.0%) | 0 |
7 Aug 2003 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 7.2 | -0.011 (-10.89%) | 9,200 |
6 Aug 2003 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 8.08 | 0.0 (0.0%) | 0 |
5 Aug 2003 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 8.08 | 0.0 (0.0%) | 0 |
4 Aug 2003 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 8.08 | 0.0 (0.0%) | 0 |
1 Aug 2003 | HKD | 0.1 | 0.101 | 0.1 | 0.101 | 8.08 | -0.005 (-4.72%) | 50,000 |
31 Jul 2003 | HKD | 0.112 | 0.112 | 0.105 | 0.106 | 8.48 | -0.001 (-0.93%) | 85,000 |
30 Jul 2003 | HKD | 0.106 | 0.108 | 0.106 | 0.107 | 8.56 | -0.003 (-2.73%) | 25,000 |
29 Jul 2003 | HKD | 0.11 | 0.112 | 0.11 | 0.11 | 8.8 | 0.0 (0.0%) | 35,000 |
28 Jul 2003 | HKD | 0.102 | 0.11 | 0.102 | 0.11 | 8.8 | +0.009 (+8.91%) | 37,000 |
25 Jul 2003 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 8.08 | 0.0 (0.0%) | 25,000 |
24 Jul 2003 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 8.08 | +0.001 (+1%) | 36,000 |
23 Jul 2003 | HKD | 0.101 | 0.101 | 0.1 | 0.1 | 8 | -0.002 (-1.96%) | 33,000 |
22 Jul 2003 | HKD | 0.105 | 0.105 | 0.102 | 0.102 | 8.16 | +0.001 (+0.99%) | 26,600 |
21 Jul 2003 | HKD | 0.101 | 0.102 | 0.101 | 0.101 | 8.08 | 0.0 (0.0%) | 60,000 |
18 Jul 2003 | HKD | 0.099 | 0.101 | 0.099 | 0.101 | 8.08 | +0.001 (+1%) | 26,600 |
17 Jul 2003 | HKD | 0.11 | 0.11 | 0.098 | 0.1 | 8 | -0.005 (-4.76%) | 55,000 |
16 Jul 2003 | HKD | 0.097 | 0.105 | 0.097 | 0.105 | 8.4 | +0.015 (+16.67%) | 81,000 |
15 Jul 2003 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 7.2 | 0.0 (0.0%) | 0 |
14 Jul 2003 | HKD | 0.09 | 0.09 | 0.063 | 0.09 | 7.2 | -0.007 (-7.22%) | 20,000 |
11 Jul 2003 | HKD | 0.097 | 0.097 | 0.097 | 0.097 | 7.76 | +0.007 (+7.78%) | 5,000 |