Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | HKD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 8,972,000 |
20 Aug 2003 | HKD | 1.16 | 1.19 | 1.11 | 1.19 | 1.19 | +0.04 (+3.48%) | 24,504,000 |
19 Aug 2003 | HKD | 1.21 | 1.23 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 28,594,000 |
18 Aug 2003 | HKD | 1.12 | 1.21 | 1.12 | 1.2 | 1.2 | +0.08 (+7.14%) | 40,332,000 |
15 Aug 2003 | HKD | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 13,002,000 |
14 Aug 2003 | HKD | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 9,606,000 |
13 Aug 2003 | HKD | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 12,646,000 |
12 Aug 2003 | HKD | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 16,632,000 |
11 Aug 2003 | HKD | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | +0.03 (+2.86%) | 6,522,000 |
8 Aug 2003 | HKD | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 7,134,000 |
7 Aug 2003 | HKD | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 8,710,000 |
6 Aug 2003 | HKD | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 21,764,000 |
5 Aug 2003 | HKD | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 40,214,000 |
4 Aug 2003 | HKD | 1.04 | 1.11 | 1.03 | 1.1 | 1.1 | +0.07 (+6.80%) | 51,418,000 |
1 Aug 2003 | HKD | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 16,012,000 |
31 Jul 2003 | HKD | 1 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 6,484,000 |
30 Jul 2003 | HKD | 1.02 | 1.02 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 4,302,000 |
29 Jul 2003 | HKD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 5,756,000 |
28 Jul 2003 | HKD | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | +0.04 (+4.04%) | 13,310,000 |
25 Jul 2003 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 7,414,000 |
24 Jul 2003 | HKD | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 6,308,000 |
23 Jul 2003 | HKD | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -0.05 (-4.95%) | 8,590,000 |
22 Jul 2003 | HKD | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 7,144,000 |
21 Jul 2003 | HKD | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 12,180,000 |
18 Jul 2003 | HKD | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | 0.0 (0.0%) | 15,628,000 |
17 Jul 2003 | HKD | 1.07 | 1.09 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 26,150,000 |
16 Jul 2003 | HKD | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 11,906,000 |
15 Jul 2003 | HKD | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 17,278,000 |
14 Jul 2003 | HKD | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 44,348,000 |
11 Jul 2003 | HKD | 1 | 1.02 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 16,614,000 |