Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2003 | HKD | 1 | 1.01 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 611,000 |
26 Jun 2003 | HKD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 718,000 |
25 Jun 2003 | HKD | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | +0.03 (+3.19%) | 640,000 |
24 Jun 2003 | HKD | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -0.03 (-3.09%) | 1,231,000 |
23 Jun 2003 | HKD | 1.05 | 1.05 | 0.95 | 0.97 | 0.97 | -0.06 (-5.83%) | 2,124,000 |
20 Jun 2003 | HKD | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 862,000 |
19 Jun 2003 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 758,000 |
18 Jun 2003 | HKD | 1.12 | 1.12 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 2,798,000 |
17 Jun 2003 | HKD | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 8,190,000 |
16 Jun 2003 | HKD | 1.01 | 1.07 | 1 | 1.07 | 1.07 | +0.07 (+7.00%) | 4,520,000 |
13 Jun 2003 | HKD | 1.02 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 1,890,000 |
12 Jun 2003 | HKD | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | +0.02 (+2.02%) | 5,702,000 |
11 Jun 2003 | HKD | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 11,506,000 |
10 Jun 2003 | HKD | 0.9 | 0.99 | 0.9 | 0.99 | 0.99 | +0.09 (+10%) | 9,041,000 |
9 Jun 2003 | HKD | 0.91 | 0.91 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,092,000 |
6 Jun 2003 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 400,000 |
5 Jun 2003 | HKD | 0.9 | 0.93 | 0.9 | 0.92 | 0.92 | +0.03 (+3.37%) | 1,304,000 |
4 Jun 2003 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.89 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 410,000 |
2 Jun 2003 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 606,000 |
30 May 2003 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 318,000 |
29 May 2003 | HKD | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 718,000 |
28 May 2003 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 140,000 |
27 May 2003 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 374,000 |
26 May 2003 | HKD | 0.93 | 0.93 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 710,000 |
23 May 2003 | HKD | 0.9 | 0.93 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 832,000 |
22 May 2003 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 362,000 |
21 May 2003 | HKD | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 248,000 |
20 May 2003 | HKD | 0.9 | 0.93 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 1,126,000 |
19 May 2003 | HKD | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | +0.05 (+5.81%) | 888,000 |