Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | HKD | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 10,650,000 |
12 Nov 2003 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 5,350,000 |
11 Nov 2003 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 5,574,000 |
10 Nov 2003 | HKD | 1.11 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 6,810,000 |
7 Nov 2003 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 6,266,150 |
6 Nov 2003 | HKD | 1.14 | 1.15 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 8,366,000 |
5 Nov 2003 | HKD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,772,000 |
4 Nov 2003 | HKD | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 14,192,000 |
3 Nov 2003 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 6,804,000 |
31 Oct 2003 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 10,126,000 |
30 Oct 2003 | HKD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 11,018,000 |
29 Oct 2003 | HKD | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 6,002,000 |
28 Oct 2003 | HKD | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 8,082,000 |
27 Oct 2003 | HKD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 4,702,000 |
24 Oct 2003 | HKD | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | +0.02 (+1.80%) | 15,880,000 |
23 Oct 2003 | HKD | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -0.08 (-6.72%) | 20,124,000 |
22 Oct 2003 | HKD | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 8,794,000 |
21 Oct 2003 | HKD | 1.2 | 1.22 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 15,294,000 |
20 Oct 2003 | HKD | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | +0.05 (+4.31%) | 30,216,000 |
17 Oct 2003 | HKD | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 14,874,000 |
16 Oct 2003 | HKD | 1.12 | 1.2 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 30,638,000 |
15 Oct 2003 | HKD | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 6,176,000 |
14 Oct 2003 | HKD | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 10,854,000 |
13 Oct 2003 | HKD | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 9,800,000 |
10 Oct 2003 | HKD | 1.19 | 1.2 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 19,962,000 |
9 Oct 2003 | HKD | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 38,552,000 |
8 Oct 2003 | HKD | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 11,502,000 |
7 Oct 2003 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,810,000 |
6 Oct 2003 | HKD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 4,754,000 |
3 Oct 2003 | HKD | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 13,994,000 |