Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2003 | HKD | 1.48 | 1.48 | 1.43 | 1.45 | 0.725 | -0.03 (-2.03%) | 2,484,000 |
23 Jun 2003 | HKD | 1.56 | 1.56 | 1.43 | 1.48 | 0.74 | -0.05 (-3.27%) | 5,212,000 |
20 Jun 2003 | HKD | 1.55 | 1.57 | 1.5 | 1.53 | 0.765 | -0.01 (-0.65%) | 2,264,000 |
19 Jun 2003 | HKD | 1.55 | 1.59 | 1.53 | 1.54 | 0.77 | -0.01 (-0.65%) | 2,308,000 |
18 Jun 2003 | HKD | 1.53 | 1.55 | 1.46 | 1.55 | 0.775 | +0.05 (+3.33%) | 5,004,000 |
17 Jun 2003 | HKD | 1.63 | 1.64 | 1.48 | 1.5 | 0.75 | -0.08 (-5.06%) | 2,708,000 |
16 Jun 2003 | HKD | 1.58 | 1.64 | 1.56 | 1.58 | 0.79 | +0.02 (+1.28%) | 9,632,000 |
13 Jun 2003 | HKD | 1.43 | 1.56 | 1.43 | 1.56 | 0.78 | +0.13 (+9.09%) | 11,308,000 |
12 Jun 2003 | HKD | 1.39 | 1.44 | 1.37 | 1.43 | 0.715 | +0.05 (+3.62%) | 4,592,000 |
11 Jun 2003 | HKD | 1.36 | 1.38 | 1.36 | 1.38 | 0.69 | +0.02 (+1.47%) | 560,000 |
10 Jun 2003 | HKD | 1.39 | 1.39 | 1.35 | 1.36 | 0.68 | -0.02 (-1.45%) | 752,000 |
9 Jun 2003 | HKD | 1.38 | 1.38 | 1.35 | 1.38 | 0.69 | +0.01 (+0.73%) | 1,564,000 |
6 Jun 2003 | HKD | 1.37 | 1.4 | 1.35 | 1.37 | 0.685 | -0.01 (-0.72%) | 1,212,000 |
5 Jun 2003 | HKD | 1.43 | 1.44 | 1.38 | 1.38 | 0.69 | -0.05 (-3.50%) | 2,588,000 |
4 Jun 2003 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 0.715 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 1.44 | 1.44 | 1.42 | 1.43 | 0.715 | -0.02 (-1.38%) | 1,928,000 |
2 Jun 2003 | HKD | 1.4 | 1.47 | 1.4 | 1.45 | 0.725 | +0.06 (+4.32%) | 4,956,000 |
30 May 2003 | HKD | 1.3 | 1.4 | 1.3 | 1.39 | 0.695 | +0.07 (+5.30%) | 2,900,000 |
29 May 2003 | HKD | 1.34 | 1.37 | 1.32 | 1.32 | 0.66 | -0.01 (-0.75%) | 5,492,000 |
28 May 2003 | HKD | 1.38 | 1.4 | 1.33 | 1.33 | 0.665 | -0.03 (-2.21%) | 5,124,000 |
27 May 2003 | HKD | 1.35 | 1.43 | 1.35 | 1.36 | 0.68 | +0.05 (+3.82%) | 14,176,000 |
26 May 2003 | HKD | 1.32 | 1.35 | 1.3 | 1.31 | 0.655 | -0.01 (-0.76%) | 6,176,000 |
23 May 2003 | HKD | 1.39 | 1.39 | 1.3 | 1.32 | 0.66 | -0.03 (-2.22%) | 4,188,000 |
22 May 2003 | HKD | 1.38 | 1.38 | 1.31 | 1.35 | 0.675 | -0.03 (-2.17%) | 3,232,000 |
21 May 2003 | HKD | 1.28 | 1.4 | 1.28 | 1.38 | 0.69 | +0.09 (+6.98%) | 9,432,000 |
20 May 2003 | HKD | 1.33 | 1.33 | 1.28 | 1.29 | 0.645 | -0.04 (-3.01%) | 4,100,000 |
19 May 2003 | HKD | 1.18 | 1.36 | 1.18 | 1.33 | 0.665 | +0.15 (+12.71%) | 19,846,000 |
16 May 2003 | HKD | 1.1 | 1.18 | 1.08 | 1.18 | 0.59 | +0.06 (+5.36%) | 4,248,000 |
15 May 2003 | HKD | 1.12 | 1.12 | 1.1 | 1.12 | 0.56 | -0.01 (-0.88%) | 1,564,000 |
14 May 2003 | HKD | 1.08 | 1.13 | 1.08 | 1.13 | 0.565 | +0.05 (+4.63%) | 1,608,000 |