Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
23 Jun 2003 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 1.1 | +0.01 (+1.15%) | 3,944,000 |
20 Jun 2003 | HKD | 0.87 | 0.89 | 0.86 | 0.87 | 1.0875 | 0.0 (0.0%) | 2,444,000 |
19 Jun 2003 | HKD | 0.87 | 0.9 | 0.83 | 0.87 | 1.0875 | +0.01 (+1.16%) | 5,132,000 |
18 Jun 2003 | HKD | 0.92 | 0.92 | 0.86 | 0.86 | 1.075 | -0.06 (-6.52%) | 6,068,000 |
17 Jun 2003 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 1.15 | 0.0 (0.0%) | 4,796,000 |
16 Jun 2003 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 1.15 | -0.01 (-1.08%) | 2,720,000 |
13 Jun 2003 | HKD | 0.9 | 0.94 | 0.89 | 0.93 | 1.1625 | +0.02 (+2.20%) | 6,112,000 |
12 Jun 2003 | HKD | 0.92 | 0.94 | 0.91 | 0.91 | 1.1375 | -0.03 (-3.19%) | 4,236,000 |
11 Jun 2003 | HKD | 0.96 | 0.98 | 0.91 | 0.94 | 1.175 | -0.02 (-2.08%) | 7,612,000 |
10 Jun 2003 | HKD | 0.88 | 0.96 | 0.88 | 0.96 | 1.2 | +0.08 (+9.09%) | 7,892,000 |
9 Jun 2003 | HKD | 0.88 | 0.88 | 0.87 | 0.88 | 1.1 | +0.01 (+1.15%) | 3,608,000 |
6 Jun 2003 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 1.0875 | +0.01 (+1.16%) | 2,532,000 |
5 Jun 2003 | HKD | 0.84 | 0.89 | 0.84 | 0.86 | 1.075 | +0.02 (+2.38%) | 10,284,000 |
4 Jun 2003 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 1.05 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.82 | 0.86 | 0.81 | 0.84 | 1.05 | 0.0 (0.0%) | 4,076,000 |
2 Jun 2003 | HKD | 0.8 | 0.85 | 0.796 | 0.84 | 1.05 | +0.052 (+6.60%) | 6,464,000 |
30 May 2003 | HKD | 0.82 | 0.82 | 0.78 | 0.788 | 0.985 | -0.022 (-2.72%) | 3,272,000 |
29 May 2003 | HKD | 0.84 | 0.84 | 0.8 | 0.81 | 1.0125 | -0.02 (-2.41%) | 4,152,000 |
28 May 2003 | HKD | 0.796 | 0.83 | 0.78 | 0.83 | 1.0375 | +0.05 (+6.41%) | 6,776,000 |
27 May 2003 | HKD | 0.776 | 0.788 | 0.768 | 0.78 | 0.975 | +0.004 (+0.52%) | 4,456,000 |
26 May 2003 | HKD | 0.788 | 0.788 | 0.772 | 0.776 | 0.97 | -0.004 (-0.51%) | 3,784,000 |
23 May 2003 | HKD | 0.768 | 0.81 | 0.76 | 0.78 | 0.975 | +0.016 (+2.09%) | 128,767,998 |