Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2003 | HKD | 1.09 | 1.09 | 1.06 | 1.07 | 1.3375 | -0.02 (-1.83%) | 2,350,000 |
1 Aug 2003 | HKD | 1.09 | 1.1 | 1.06 | 1.09 | 1.3625 | 0.0 (0.0%) | 4,192,000 |
31 Jul 2003 | HKD | 1.09 | 1.1 | 1.06 | 1.09 | 1.3625 | -0.01 (-0.91%) | 2,816,000 |
30 Jul 2003 | HKD | 1.12 | 1.12 | 1.09 | 1.1 | 1.375 | -0.02 (-1.79%) | 2,840,000 |
29 Jul 2003 | HKD | 1.14 | 1.14 | 1.12 | 1.12 | 1.4 | -0.02 (-1.75%) | 1,220,000 |
28 Jul 2003 | HKD | 1.13 | 1.15 | 1.1 | 1.14 | 1.425 | +0.02 (+1.79%) | 9,416,000 |
25 Jul 2003 | HKD | 1.05 | 1.13 | 1.05 | 1.12 | 1.4 | +0.07 (+6.67%) | 10,996,000 |
24 Jul 2003 | HKD | 1.07 | 1.07 | 1.03 | 1.05 | 1.3125 | -0.09 (-7.89%) | 3,504,000 |
23 Jul 2003 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 1.425 | -0.01 (-0.87%) | 4,236,000 |
22 Jul 2003 | HKD | 1.16 | 1.16 | 1.12 | 1.15 | 1.4375 | -0.01 (-0.86%) | 3,809,057 |
21 Jul 2003 | HKD | 1.16 | 1.16 | 1.13 | 1.16 | 1.45 | +0.01 (+0.87%) | 3,412,000 |
18 Jul 2003 | HKD | 1.11 | 1.15 | 1.11 | 1.15 | 1.4375 | +0.03 (+2.68%) | 3,980,000 |
17 Jul 2003 | HKD | 1.14 | 1.15 | 1.1 | 1.12 | 1.4 | -0.04 (-3.45%) | 2,992,000 |
16 Jul 2003 | HKD | 1.16 | 1.16 | 1.14 | 1.16 | 1.45 | +0.04 (+3.57%) | 4,144,000 |
15 Jul 2003 | HKD | 1.15 | 1.16 | 1.12 | 1.12 | 1.4 | -0.02 (-1.75%) | 6,416,000 |
14 Jul 2003 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.425 | +0.03 (+2.70%) | 6,548,000 |
11 Jul 2003 | HKD | 1.12 | 1.12 | 1.1 | 1.11 | 1.3875 | +0.01 (+0.91%) | 6,176,000 |
10 Jul 2003 | HKD | 1.11 | 1.12 | 1.09 | 1.1 | 1.375 | -0.02 (-1.79%) | 5,548,000 |
9 Jul 2003 | HKD | 1.11 | 1.13 | 1.1 | 1.12 | 1.4 | +0.03 (+2.75%) | 11,896,000 |
8 Jul 2003 | HKD | 1.1 | 1.11 | 1.09 | 1.09 | 1.3625 | +0.02 (+1.87%) | 6,068,000 |
7 Jul 2003 | HKD | 1.06 | 1.1 | 1.05 | 1.07 | 1.3375 | +0.03 (+2.88%) | 18,356,000 |
4 Jul 2003 | HKD | 1.02 | 1.06 | 1.02 | 1.04 | 1.3 | +0.01 (+0.97%) | 3,348,000 |
3 Jul 2003 | HKD | 1.06 | 1.08 | 1.02 | 1.03 | 1.2875 | -0.01 (-0.96%) | 8,900,000 |
2 Jul 2003 | HKD | 0.97 | 1.05 | 0.97 | 1.04 | 1.3 | +0.08 (+8.33%) | 21,624,000 |
1 Jul 2003 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 1.2 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.93 | 0.97 | 0.91 | 0.96 | 1.2 | +0.04 (+4.35%) | 17,076,000 |
27 Jun 2003 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 1.15 | +0.01 (+1.10%) | 3,748,000 |
26 Jun 2003 | HKD | 0.93 | 0.95 | 0.9 | 0.91 | 1.1375 | -0.03 (-3.19%) | 5,488,000 |
25 Jun 2003 | HKD | 0.95 | 0.96 | 0.93 | 0.94 | 1.175 | 0.0 (0.0%) | 4,832,000 |
24 Jun 2003 | HKD | 0.89 | 0.94 | 0.89 | 0.94 | 1.175 | +0.06 (+6.82%) | 8,652,000 |