Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 3,672,000 |
23 Dec 2003 | HKD | 1.34 | 1.35 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 14,752,000 |
22 Dec 2003 | HKD | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | +0.05 (+3.91%) | 29,742,000 |
19 Dec 2003 | HKD | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 12,220,000 |
18 Dec 2003 | HKD | 1.25 | 1.27 | 1.2 | 1.27 | 1.27 | +0.04 (+3.25%) | 15,734,000 |
17 Dec 2003 | HKD | 1.25 | 1.27 | 1.17 | 1.23 | 1.23 | -0.02 (-1.60%) | 16,494,000 |
16 Dec 2003 | HKD | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 10,220,000 |
15 Dec 2003 | HKD | 1.31 | 1.33 | 1.22 | 1.23 | 1.23 | -0.07 (-5.38%) | 18,370,000 |
12 Dec 2003 | HKD | 1.3 | 1.33 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 14,876,000 |
11 Dec 2003 | HKD | 1.26 | 1.32 | 1.23 | 1.31 | 1.31 | +0.06 (+4.80%) | 42,278,000 |
10 Dec 2003 | HKD | 1.19 | 1.27 | 1.18 | 1.25 | 1.25 | +0.07 (+5.93%) | 55,954,000 |
9 Dec 2003 | HKD | 1.13 | 1.19 | 1.11 | 1.18 | 1.18 | +0.07 (+6.31%) | 37,654,000 |
8 Dec 2003 | HKD | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 3,586,000 |
5 Dec 2003 | HKD | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 4,352,000 |
4 Dec 2003 | HKD | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 4,196,000 |
3 Dec 2003 | HKD | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 6,426,000 |
2 Dec 2003 | HKD | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 8,410,000 |
1 Dec 2003 | HKD | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 14,794,000 |
28 Nov 2003 | HKD | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | +0.06 (+5.66%) | 14,026,000 |
27 Nov 2003 | HKD | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 2,240,000 |
26 Nov 2003 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,960,000 |
25 Nov 2003 | HKD | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 3,222,000 |
24 Nov 2003 | HKD | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 918,000 |
21 Nov 2003 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 6,112,000 |
20 Nov 2003 | HKD | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 5,034,000 |
19 Nov 2003 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 5,204,000 |
18 Nov 2003 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 4,644,000 |
17 Nov 2003 | HKD | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 4,928,000 |
14 Nov 2003 | HKD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 6,396,000 |