Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2003 | HKD | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,204,000 |
26 Sep 2003 | HKD | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 686,000 |
25 Sep 2003 | HKD | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,408,000 |
24 Sep 2003 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 140,000 |
23 Sep 2003 | HKD | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 502,000 |
22 Sep 2003 | HKD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 544,000 |
19 Sep 2003 | HKD | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 722,000 |
18 Sep 2003 | HKD | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 1,100,000 |
17 Sep 2003 | HKD | 1.3 | 1.37 | 1.3 | 1.34 | 1.34 | +0.05 (+3.88%) | 3,206,000 |
16 Sep 2003 | HKD | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 828,000 |
15 Sep 2003 | HKD | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 488,000 |
12 Sep 2003 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 944,000 |
10 Sep 2003 | HKD | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 1,872,000 |
9 Sep 2003 | HKD | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,288,000 |
8 Sep 2003 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 742,000 |
5 Sep 2003 | HKD | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 888,000 |
4 Sep 2003 | HKD | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,254,000 |
3 Sep 2003 | HKD | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 1,274,000 |
2 Sep 2003 | HKD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 198,000 |
1 Sep 2003 | HKD | 1.31 | 1.35 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 2,196,000 |
29 Aug 2003 | HKD | 1.27 | 1.31 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 1,767,000 |
28 Aug 2003 | HKD | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 702,000 |
27 Aug 2003 | HKD | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,738,000 |
26 Aug 2003 | HKD | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 2,028,000 |
25 Aug 2003 | HKD | 1.21 | 1.29 | 1.2 | 1.25 | 1.25 | +0.07 (+5.93%) | 6,642,000 |
22 Aug 2003 | HKD | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 868,000 |
21 Aug 2003 | HKD | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 908,000 |
20 Aug 2003 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 1,100,000 |
19 Aug 2003 | HKD | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 2,982,200 |