Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | HKD | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 36,930,000 |
9 Jul 2003 | HKD | 0.98 | 1.01 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 31,088,000 |
8 Jul 2003 | HKD | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 9,882,000 |
7 Jul 2003 | HKD | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | +0.03 (+3.19%) | 6,238,000 |
4 Jul 2003 | HKD | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 6,760,000 |
3 Jul 2003 | HKD | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | +0.05 (+5.49%) | 8,194,000 |
2 Jul 2003 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 7,148,000 |
1 Jul 2003 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 3,682,000 |
27 Jun 2003 | HKD | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 6,406,000 |
26 Jun 2003 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 4,502,000 |
25 Jun 2003 | HKD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 3,926,000 |
24 Jun 2003 | HKD | 0.96 | 0.97 | 0.91 | 0.94 | 0.94 | -0.02 (-2.08%) | 13,184,000 |
23 Jun 2003 | HKD | 0.98 | 1.02 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 15,172,000 |
20 Jun 2003 | HKD | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 11,472,000 |
19 Jun 2003 | HKD | 0.96 | 1.01 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 15,928,000 |
18 Jun 2003 | HKD | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 13,472,000 |
17 Jun 2003 | HKD | 1 | 1.01 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 12,930,000 |
16 Jun 2003 | HKD | 0.97 | 1.03 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 31,740,000 |
13 Jun 2003 | HKD | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | +0.03 (+3.19%) | 34,634,000 |
12 Jun 2003 | HKD | 0.9 | 0.94 | 0.89 | 0.94 | 0.94 | +0.05 (+5.62%) | 15,278,000 |
11 Jun 2003 | HKD | 0.9 | 0.91 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 5,176,000 |
10 Jun 2003 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,536,000 |
9 Jun 2003 | HKD | 0.9 | 0.91 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 1,598,000 |
6 Jun 2003 | HKD | 0.89 | 0.9 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 7,552,000 |
5 Jun 2003 | HKD | 0.92 | 0.93 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 16,102,000 |
4 Jun 2003 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 9,540,000 |
2 Jun 2003 | HKD | 0.9 | 0.94 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 17,202,000 |
30 May 2003 | HKD | 0.86 | 0.9 | 0.86 | 0.9 | 0.9 | +0.03 (+3.45%) | 7,086,000 |