Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2003 | HKD | 1.59 | 1.72 | 1.58 | 1.72 | 1.3231 | +0.15 (+9.55%) | 40,359,843 |
2 Jul 2003 | HKD | 1.61 | 1.62 | 1.55 | 1.57 | 1.2077 | -0.03 (-1.88%) | 18,228,619 |
1 Jul 2003 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.2308 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 1.66 | 1.66 | 1.59 | 1.6 | 1.2308 | -0.06 (-3.61%) | 33,958,636 |
27 Jun 2003 | HKD | 1.64 | 1.69 | 1.63 | 1.66 | 1.2769 | +0.03 (+1.84%) | 30,875,033 |
26 Jun 2003 | HKD | 1.65 | 1.67 | 1.6 | 1.63 | 1.2538 | -0.03 (-1.81%) | 17,079,418 |
25 Jun 2003 | HKD | 1.67 | 1.67 | 1.62 | 1.66 | 1.2769 | +0.01 (+0.61%) | 25,292,827 |
24 Jun 2003 | HKD | 1.63 | 1.68 | 1.56 | 1.65 | 1.2692 | 0.0 (0.0%) | 38,103,041 |
23 Jun 2003 | HKD | 1.75 | 1.77 | 1.64 | 1.65 | 1.2692 | -0.1 (-5.71%) | 29,671,232 |
20 Jun 2003 | HKD | 1.76 | 1.8 | 1.73 | 1.75 | 1.3462 | -0.01 (-0.57%) | 16,606,218 |
19 Jun 2003 | HKD | 1.76 | 1.81 | 1.72 | 1.76 | 1.3538 | 0.0 (0.0%) | 49,857,653 |
18 Jun 2003 | HKD | 1.73 | 1.78 | 1.67 | 1.76 | 1.3538 | +0.03 (+1.73%) | 31,106,433 |
17 Jun 2003 | HKD | 1.78 | 1.78 | 1.71 | 1.73 | 1.3308 | -0.01 (-0.57%) | 26,431,628 |
16 Jun 2003 | HKD | 1.73 | 1.81 | 1.69 | 1.74 | 1.3385 | +0.03 (+1.75%) | 47,439,651 |
13 Jun 2003 | HKD | 1.6 | 1.72 | 1.57 | 1.71 | 1.3154 | +0.13 (+8.23%) | 55,811,660 |
12 Jun 2003 | HKD | 1.45 | 1.58 | 1.43 | 1.58 | 1.2154 | +0.14 (+9.72%) | 58,115,262 |
11 Jun 2003 | HKD | 1.43 | 1.45 | 1.42 | 1.44 | 1.1077 | +0.02 (+1.41%) | 12,968,814 |
10 Jun 2003 | HKD | 1.41 | 1.43 | 1.39 | 1.42 | 1.0923 | +0.01 (+0.71%) | 9,261,210 |
9 Jun 2003 | HKD | 1.39 | 1.43 | 1.39 | 1.41 | 1.0846 | +0.02 (+1.44%) | 20,579,022 |
6 Jun 2003 | HKD | 1.37 | 1.4 | 1.33 | 1.39 | 1.0692 | +0.02 (+1.46%) | 23,849,825 |
5 Jun 2003 | HKD | 1.45 | 1.47 | 1.36 | 1.37 | 1.0538 | -0.06 (-4.20%) | 15,927,617 |
4 Jun 2003 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.1 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 1.47 | 1.47 | 1.43 | 1.43 | 1.1 | -0.04 (-2.72%) | 8,364,209 |
2 Jun 2003 | HKD | 1.44 | 1.47 | 1.43 | 1.47 | 1.1308 | +0.04 (+2.80%) | 18,644,620 |
30 May 2003 | HKD | 1.38 | 1.43 | 1.37 | 1.43 | 1.1 | +0.05 (+3.62%) | 18,785,020 |
29 May 2003 | HKD | 1.39 | 1.41 | 1.33 | 1.38 | 1.0615 | -0.01 (-0.72%) | 28,412,830 |
28 May 2003 | HKD | 1.41 | 1.45 | 1.37 | 1.39 | 1.0692 | +0.01 (+0.72%) | 24,398,426 |
27 May 2003 | HKD | 1.42 | 1.42 | 1.36 | 1.38 | 1.0615 | -0.03 (-2.13%) | 21,197,823 |
26 May 2003 | HKD | 1.33 | 1.43 | 1.32 | 1.41 | 1.0846 | +0.09 (+6.82%) | 54,997,859 |
23 May 2003 | HKD | 1.31 | 1.34 | 1.27 | 1.32 | 1.0154 | +0.03 (+2.33%) | 38,095,241 |