Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2003 | HKD | 3.3918 | 3.5174 | 3.3918 | 3.4671 | 3.45 | +0.025 (+0.73%) | 929,000 |
27 Jun 2003 | HKD | 3.442 | 3.4671 | 3.3666 | 3.442 | 3.425 | 0.0 (0.0%) | 1,406,000 |
26 Jun 2003 | HKD | 3.442 | 3.442 | 3.3666 | 3.442 | 3.425 | -0.025 (-0.72%) | 1,006,000 |
25 Jun 2003 | HKD | 3.4671 | 3.5676 | 3.4671 | 3.4671 | 3.45 | +0.025 (+0.73%) | 1,277,000 |
24 Jun 2003 | HKD | 3.5174 | 3.5174 | 3.442 | 3.442 | 3.425 | -0.05 (-1.44%) | 840,800 |
23 Jun 2003 | HKD | 3.5676 | 3.6179 | 3.4923 | 3.4923 | 3.475 | -0.05 (-1.42%) | 1,709,120 |
20 Jun 2003 | HKD | 3.4169 | 3.5425 | 3.3666 | 3.5425 | 3.525 | +0.176 (+5.22%) | 5,220,120 |
19 Jun 2003 | HKD | 3.2159 | 3.4169 | 3.2159 | 3.3666 | 3.35 | +0.151 (+4.69%) | 5,003,000 |
18 Jun 2003 | HKD | 3.241 | 3.2661 | 3.2159 | 3.2159 | 3.2 | +0.025 (+0.79%) | 2,303,000 |
17 Jun 2003 | HKD | 3.241 | 3.2913 | 3.1908 | 3.1908 | 3.175 | -0.05 (-1.55%) | 2,267,000 |
16 Jun 2003 | HKD | 3.241 | 3.241 | 3.1908 | 3.241 | 3.225 | -0.025 (-0.77%) | 1,389,000 |
13 Jun 2003 | HKD | 3.2159 | 3.2661 | 3.1908 | 3.2661 | 3.25 | +0.025 (+0.77%) | 724,000 |
12 Jun 2003 | HKD | 3.2913 | 3.3164 | 3.2159 | 3.241 | 3.225 | 0.0 (0.0%) | 820,000 |
11 Jun 2003 | HKD | 3.2159 | 3.2661 | 3.1908 | 3.241 | 3.225 | +0.025 (+0.78%) | 1,026,000 |
10 Jun 2003 | HKD | 3.2159 | 3.2661 | 3.1908 | 3.2159 | 3.2 | -0.05 (-1.54%) | 990,000 |
9 Jun 2003 | HKD | 3.241 | 3.2661 | 3.1908 | 3.2661 | 3.25 | 0.0 (0.0%) | 890,000 |
6 Jun 2003 | HKD | 3.2661 | 3.2913 | 3.2159 | 3.2661 | 3.25 | -0.025 (-0.77%) | 835,000 |
5 Jun 2003 | HKD | 3.2661 | 3.2913 | 3.2661 | 3.2913 | 3.275 | +0.025 (+0.77%) | 897,000 |
4 Jun 2003 | HKD | 3.2661 | 3.2661 | 3.2661 | 3.2661 | 3.25 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 3.241 | 3.2913 | 3.241 | 3.2661 | 3.25 | 0.0 (0.0%) | 900,000 |
2 Jun 2003 | HKD | 3.2661 | 3.2913 | 3.2661 | 3.2661 | 3.25 | 0.0 (0.0%) | 840,400 |
30 May 2003 | HKD | 3.2661 | 3.2913 | 3.2159 | 3.2661 | 3.25 | 0.0 (0.0%) | 689,000 |
29 May 2003 | HKD | 3.2661 | 3.2913 | 3.241 | 3.2661 | 3.25 | -0.025 (-0.77%) | 1,033,360 |
28 May 2003 | HKD | 3.2913 | 3.3164 | 3.241 | 3.2913 | 3.275 | +0.025 (+0.77%) | 863,000 |
27 May 2003 | HKD | 3.2913 | 3.3415 | 3.2661 | 3.2661 | 3.25 | -0.025 (-0.77%) | 805,000 |
26 May 2003 | HKD | 3.2913 | 3.3415 | 3.2913 | 3.2913 | 3.275 | 0.0 (0.0%) | 980,000 |
23 May 2003 | HKD | 3.2913 | 3.3164 | 3.2913 | 3.2913 | 3.275 | 0.0 (0.0%) | 696,000 |
22 May 2003 | HKD | 3.2913 | 3.3164 | 3.2661 | 3.2913 | 3.275 | -0.025 (-0.76%) | 1,120,000 |
21 May 2003 | HKD | 3.241 | 3.3164 | 3.241 | 3.3164 | 3.3 | +0.075 (+2.33%) | 1,313,000 |
20 May 2003 | HKD | 3.241 | 3.2913 | 3.2159 | 3.241 | 3.225 | -0.05 (-1.53%) | 843,000 |