Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | HKD | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | +0.05 (+4.59%) | 13,562,000 |
1 Oct 2003 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.05 (+4.81%) | 12,256,000 |
29 Sep 2003 | HKD | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 3,580,000 |
26 Sep 2003 | HKD | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,236,000 |
25 Sep 2003 | HKD | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 4,796,000 |
24 Sep 2003 | HKD | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 3,522,000 |
23 Sep 2003 | HKD | 1 | 1.04 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 5,344,000 |
22 Sep 2003 | HKD | 1 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 3,600,000 |
19 Sep 2003 | HKD | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 8,352,000 |
18 Sep 2003 | HKD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 6,834,000 |
17 Sep 2003 | HKD | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 8,428,000 |
16 Sep 2003 | HKD | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 7,418,000 |
15 Sep 2003 | HKD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 3,666,000 |
12 Sep 2003 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 3,204,000 |
10 Sep 2003 | HKD | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 10,058,000 |
9 Sep 2003 | HKD | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 8,148,000 |
8 Sep 2003 | HKD | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 6,456,000 |
5 Sep 2003 | HKD | 1.13 | 1.14 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 6,844,000 |
4 Sep 2003 | HKD | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 8,446,000 |
3 Sep 2003 | HKD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 7,982,000 |
2 Sep 2003 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 5,056,000 |
1 Sep 2003 | HKD | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 8,886,000 |
29 Aug 2003 | HKD | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 7,970,000 |
28 Aug 2003 | HKD | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 10,582,000 |
27 Aug 2003 | HKD | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 9,300,000 |
26 Aug 2003 | HKD | 1.1 | 1.13 | 1.08 | 1.13 | 1.13 | +0.02 (+1.80%) | 9,754,000 |
25 Aug 2003 | HKD | 1.16 | 1.16 | 1.1 | 1.11 | 1.11 | -0.05 (-4.31%) | 14,440,000 |
22 Aug 2003 | HKD | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 6,648,000 |