Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2003 | HKD | 0.84 | 0.84 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 5,144,000 |
5 Mar 2003 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,738,000 |
4 Mar 2003 | HKD | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 2,846,000 |
3 Mar 2003 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 1,422,000 |
28 Feb 2003 | HKD | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 7,584,000 |
27 Feb 2003 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 1,798,000 |
26 Feb 2003 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,048,000 |
25 Feb 2003 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 714,000 |
24 Feb 2003 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 2,426,000 |
21 Feb 2003 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 650,000 |
20 Feb 2003 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,498,000 |
19 Feb 2003 | HKD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,662,000 |
18 Feb 2003 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 1,832,000 |
17 Feb 2003 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 2,434,000 |
14 Feb 2003 | HKD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 3,272,000 |
13 Feb 2003 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,988,000 |
12 Feb 2003 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 5,704,000 |
11 Feb 2003 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 2,402,000 |
10 Feb 2003 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 2,640,000 |
7 Feb 2003 | HKD | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 4,156,000 |
6 Feb 2003 | HKD | 0.92 | 0.93 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 12,076,000 |
5 Feb 2003 | HKD | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 13,672,000 |
4 Feb 2003 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 2,922,000 |
3 Feb 2003 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
31 Jan 2003 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
30 Jan 2003 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 2,002,000 |
29 Jan 2003 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 3,022,000 |
28 Jan 2003 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 2,778,000 |
27 Jan 2003 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,846,000 |
24 Jan 2003 | HKD | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 4,742,000 |