Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2003 | HKD | 0.241 | 0.241 | 0.2 | 0.21 | 0.21 | -0.035 (-14.29%) | 100,000 |
17 Sep 2003 | HKD | 0.2 | 0.245 | 0.2 | 0.245 | 0.245 | +0.013 (+5.60%) | 96,000 |
16 Sep 2003 | HKD | 0.232 | 0.24 | 0.232 | 0.232 | 0.232 | -0.013 (-5.31%) | 522,000 |
15 Sep 2003 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 102,000 |
12 Sep 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 50,000 |
10 Sep 2003 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
9 Sep 2003 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 102,000 |
8 Sep 2003 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 240,960 |
5 Sep 2003 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 686,000 |
4 Sep 2003 | HKD | 0.25 | 0.26 | 0.248 | 0.26 | 0.26 | +0.018 (+7.44%) | 26,000 |
3 Sep 2003 | HKD | 0.233 | 0.242 | 0.233 | 0.242 | 0.242 | +0.015 (+6.61%) | 426,500 |
2 Sep 2003 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 0 |
1 Sep 2003 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | +0.009 (+4.13%) | 12,000 |
29 Aug 2003 | HKD | 0.218 | 0.219 | 0.218 | 0.218 | 0.218 | +0.023 (+11.79%) | 60,000 |
28 Aug 2003 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
27 Aug 2003 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
26 Aug 2003 | HKD | 0.192 | 0.195 | 0.192 | 0.195 | 0.195 | +0.003 (+1.56%) | 159,000 |
25 Aug 2003 | HKD | 0.19 | 0.192 | 0.182 | 0.192 | 0.192 | +0.009 (+4.92%) | 430,000 |
22 Aug 2003 | HKD | 0.188 | 0.188 | 0.183 | 0.183 | 0.183 | -0.017 (-8.50%) | 92,300 |
21 Aug 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
20 Aug 2003 | HKD | 0.2 | 0.212 | 0.2 | 0.2 | 0.2 | -0.004 (-1.96%) | 36,000 |
19 Aug 2003 | HKD | 0.204 | 0.217 | 0.204 | 0.204 | 0.204 | +0.004 (+2.00%) | 254,000 |
18 Aug 2003 | HKD | 0.192 | 0.2 | 0.192 | 0.2 | 0.2 | +0.015 (+8.11%) | 152,000 |
15 Aug 2003 | HKD | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | -0.006 (-3.14%) | 203,700 |
14 Aug 2003 | HKD | 0.191 | 0.196 | 0.191 | 0.191 | 0.191 | +0.006 (+3.24%) | 458,000 |
13 Aug 2003 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 40,000 |
12 Aug 2003 | HKD | 0.185 | 0.186 | 0.185 | 0.185 | 0.185 | +0.015 (+8.82%) | 600 |
11 Aug 2003 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 50,000 |
8 Aug 2003 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.001 (-0.58%) | 53,000 |