Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2003 | HKD | 1.65 | 1.73 | 1.65 | 1.72 | 1.72 | +0.08 (+4.88%) | 6,386,000 |
18 Feb 2003 | HKD | 1.66 | 1.66 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 5,270,000 |
17 Feb 2003 | HKD | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 226,000 |
14 Feb 2003 | HKD | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 402,000 |
13 Feb 2003 | HKD | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 334,000 |
12 Feb 2003 | HKD | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 488,000 |
11 Feb 2003 | HKD | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | +0.02 (+1.23%) | 234,000 |
10 Feb 2003 | HKD | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 220,000 |
7 Feb 2003 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 70,000 |
6 Feb 2003 | HKD | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 742,000 |
5 Feb 2003 | HKD | 1.68 | 1.71 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 974,000 |
4 Feb 2003 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 54,000 |
3 Feb 2003 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
31 Jan 2003 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
30 Jan 2003 | HKD | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 116,000 |
29 Jan 2003 | HKD | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 218,000 |
28 Jan 2003 | HKD | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 498,000 |
27 Jan 2003 | HKD | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 332,000 |
24 Jan 2003 | HKD | 1.7 | 1.71 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 278,000 |
23 Jan 2003 | HKD | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 976,000 |
22 Jan 2003 | HKD | 1.68 | 1.71 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 804,000 |
21 Jan 2003 | HKD | 1.7 | 1.7 | 1.66 | 1.68 | 1.68 | +0.03 (+1.82%) | 728,000 |
20 Jan 2003 | HKD | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 156,000 |
17 Jan 2003 | HKD | 1.67 | 1.7 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 528,000 |
16 Jan 2003 | HKD | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 888,000 |
15 Jan 2003 | HKD | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 778,000 |
14 Jan 2003 | HKD | 1.71 | 1.73 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 2,318,000 |
13 Jan 2003 | HKD | 1.7 | 1.72 | 1.64 | 1.71 | 1.71 | +0.03 (+1.79%) | 1,414,000 |
10 Jan 2003 | HKD | 1.67 | 1.73 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 4,494,000 |
9 Jan 2003 | HKD | 1.59 | 1.67 | 1.52 | 1.66 | 1.66 | +0.07 (+4.40%) | 3,816,000 |