Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2003 | HKD | 0.9 | 0.9 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 7,238,000 |
28 May 2003 | HKD | 0.89 | 0.91 | 0.88 | 0.9 | 0.9 | +0.03 (+3.45%) | 16,990,000 |
27 May 2003 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 11,776,000 |
26 May 2003 | HKD | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 23,292,000 |
23 May 2003 | HKD | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 7,866,000 |
22 May 2003 | HKD | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 9,244,000 |
21 May 2003 | HKD | 0.8 | 0.84 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 10,262,000 |
20 May 2003 | HKD | 0.78 | 0.81 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 7,648,000 |
19 May 2003 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 1,732,000 |
16 May 2003 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,913,000 |
15 May 2003 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,764,000 |
14 May 2003 | HKD | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 4,520,000 |
13 May 2003 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 5,490,000 |
12 May 2003 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 4,734,000 |
9 May 2003 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,522,000 |
8 May 2003 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 1,682,000 |
6 May 2003 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,622,000 |
5 May 2003 | HKD | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,526,000 |
2 May 2003 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 554,000 |
1 May 2003 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,884,000 |
29 Apr 2003 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 3,142,000 |
28 Apr 2003 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 2,450,000 |
25 Apr 2003 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,114,000 |
24 Apr 2003 | HKD | 0.73 | 0.75 | 0.71 | 0.74 | 0.74 | -0.01 (-1.33%) | 7,572,000 |
23 Apr 2003 | HKD | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 8,162,000 |
22 Apr 2003 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 4,652,000 |
21 Apr 2003 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
18 Apr 2003 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |