Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | HKD | 0.07 | 0.085 | 0.07 | 0.085 | 0.085 | +0.015 (+21.43%) | 248,000 |
20 Aug 2003 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.005 (+7.69%) | 200,000 |
19 Aug 2003 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 368,000 |
18 Aug 2003 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | -0.003 (-4.41%) | 2,000,000 |
15 Aug 2003 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | +0.003 (+4.62%) | 20,000 |
14 Aug 2003 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 126,000 |
13 Aug 2003 | HKD | 0.07 | 0.07 | 0.065 | 0.065 | 0.065 | -0.005 (-7.14%) | 280,000 |
12 Aug 2003 | HKD | 0.065 | 0.07 | 0.063 | 0.07 | 0.07 | +0.005 (+7.69%) | 610,000 |
11 Aug 2003 | HKD | 0.063 | 0.065 | 0.063 | 0.065 | 0.065 | -0.003 (-4.41%) | 550,000 |
8 Aug 2003 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | 0.0 (0.0%) | 380,000 |
7 Aug 2003 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | 0.0 (0.0%) | 30,000 |
6 Aug 2003 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | -0.003 (-4.23%) | 570,000 |
5 Aug 2003 | HKD | 0.077 | 0.077 | 0.071 | 0.071 | 0.071 | +0.004 (+5.97%) | 100,000 |
4 Aug 2003 | HKD | 0.082 | 0.082 | 0.067 | 0.067 | 0.067 | -0.013 (-16.25%) | 406,000 |
1 Aug 2003 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 416,000 |
31 Jul 2003 | HKD | 0.08 | 0.085 | 0.072 | 0.08 | 0.08 | +0.003 (+3.90%) | 1,908,000 |
30 Jul 2003 | HKD | 0.067 | 0.077 | 0.067 | 0.077 | 0.077 | +0.012 (+18.46%) | 2,324,000 |
29 Jul 2003 | HKD | 0.065 | 0.075 | 0.065 | 0.065 | 0.065 | -0.005 (-7.14%) | 246,000 |
28 Jul 2003 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
25 Jul 2003 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
24 Jul 2003 | HKD | 0.072 | 0.072 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 250,572 |
23 Jul 2003 | HKD | 0.076 | 0.089 | 0.07 | 0.07 | 0.07 | -0.001 (-1.41%) | 1,606,000 |
22 Jul 2003 | HKD | 0.071 | 0.078 | 0.071 | 0.071 | 0.071 | +0.001 (+1.43%) | 2,000 |
21 Jul 2003 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.01 (-12.50%) | 200,000 |
18 Jul 2003 | HKD | 0.072 | 0.08 | 0.07 | 0.08 | 0.08 | +0.006 (+8.11%) | 782,000 |
17 Jul 2003 | HKD | 0.091 | 0.091 | 0.074 | 0.074 | 0.074 | -0.016 (-17.78%) | 1,288,000 |
16 Jul 2003 | HKD | 0.09 | 0.091 | 0.09 | 0.09 | 0.09 | -0.001 (-1.10%) | 630,000 |
15 Jul 2003 | HKD | 0.088 | 0.092 | 0.079 | 0.091 | 0.091 | +0.003 (+3.41%) | 966,000 |
14 Jul 2003 | HKD | 0.084 | 0.088 | 0.075 | 0.088 | 0.088 | +0.005 (+6.02%) | 1,218,000 |
11 Jul 2003 | HKD | 0.075 | 0.083 | 0.075 | 0.083 | 0.083 | +0.003 (+3.75%) | 1,938,000 |