Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2003 | HKD | 1.78 | 1.78 | 1.74 | 1.74 | 1.053 | -0.06 (-3.33%) | 3,098,230 |
16 Apr 2003 | HKD | 1.83 | 1.83 | 1.8 | 1.8 | 1.0893 | -0.02 (-1.10%) | 638,039 |
15 Apr 2003 | HKD | 1.84 | 1.84 | 1.82 | 1.82 | 1.1014 | -0.02 (-1.09%) | 1,219,463 |
14 Apr 2003 | HKD | 1.84 | 1.84 | 1.81 | 1.84 | 1.1135 | +0.04 (+2.22%) | 1,551,594 |
11 Apr 2003 | HKD | 1.82 | 1.83 | 1.78 | 1.8 | 1.0893 | 0.0 (0.0%) | 803,588 |
10 Apr 2003 | HKD | 1.81 | 1.83 | 1.79 | 1.8 | 1.0893 | -0.05 (-2.70%) | 1,551,594 |
9 Apr 2003 | HKD | 1.8601 | 1.8601 | 1.84 | 1.85 | 1.1196 | -0.04 (-2.12%) | 2,840,457 |
8 Apr 2003 | HKD | 1.88 | 1.91 | 1.88 | 1.89 | 1.1438 | 0.0 (0.0%) | 3,501,413 |
7 Apr 2003 | HKD | 1.8601 | 1.9 | 1.8601 | 1.89 | 1.1438 | 0.0 (0.0%) | 1,898,595 |
4 Apr 2003 | HKD | 1.91 | 1.92 | 1.89 | 1.89 | 1.1438 | -0.06 (-3.08%) | 5,677,610 |
3 Apr 2003 | HKD | 1.81 | 1.96 | 1.81 | 1.95 | 1.1801 | +0.15 (+8.33%) | 6,842,544 |
2 Apr 2003 | HKD | 1.8 | 1.8 | 1.79 | 1.8 | 1.0893 | 0.0 (0.0%) | 1,922,489 |
1 Apr 2003 | HKD | 1.8 | 1.81 | 1.74 | 1.8 | 1.0893 | 0.0 (0.0%) | 1,959,734 |
31 Mar 2003 | HKD | 1.85 | 1.85 | 1.77 | 1.8 | 1.0893 | -0.05 (-2.70%) | 1,399,574 |
28 Mar 2003 | HKD | 1.81 | 1.8601 | 1.81 | 1.85 | 1.1196 | 0.0 (0.0%) | 844,371 |
27 Mar 2003 | HKD | 1.84 | 1.85 | 1.83 | 1.85 | 1.1196 | 0.0 (0.0%) | 4,663,609 |
26 Mar 2003 | HKD | 1.85 | 1.8601 | 1.84 | 1.85 | 1.1196 | 0.0 (0.0%) | 969,953 |
25 Mar 2003 | HKD | 1.84 | 1.85 | 1.81 | 1.85 | 1.1196 | +0.01 (+0.54%) | 1,936,600 |
24 Mar 2003 | HKD | 1.92 | 1.92 | 1.83 | 1.84 | 1.1135 | -0.04 (-2.13%) | 4,274,731 |
21 Mar 2003 | HKD | 1.85 | 1.9 | 1.8 | 1.88 | 1.1377 | +0.01 (+0.53%) | 5,621,428 |
20 Mar 2003 | HKD | 1.77 | 1.91 | 1.77 | 1.87 | 1.1317 | +0.1 (+5.65%) | 19,631,194 |
19 Mar 2003 | HKD | 1.7 | 1.78 | 1.7 | 1.77 | 1.0712 | +0.07 (+4.12%) | 29,534,376 |
18 Mar 2003 | HKD | 1.8 | 1.83 | 1.66 | 1.7 | 1.0288 | -0.06 (-3.41%) | 30,094,966 |
17 Mar 2003 | HKD | 1.83 | 1.83 | 1.76 | 1.76 | 1.0651 | -0.08 (-4.35%) | 4,448,232 |
14 Mar 2003 | HKD | 1.85 | 1.87 | 1.83 | 1.84 | 1.1135 | +0.04 (+2.22%) | 7,235,813 |
13 Mar 2003 | HKD | 1.81 | 1.84 | 1.78 | 1.8 | 1.0893 | 0.0 (0.0%) | 8,817,314 |
12 Mar 2003 | HKD | 1.72 | 1.82 | 1.72 | 1.8 | 1.0893 | +0.1 (+5.88%) | 9,973,822 |
11 Mar 2003 | HKD | 1.65 | 1.73 | 1.64 | 1.7 | 1.0288 | +0.04 (+2.41%) | 5,382,955 |
10 Mar 2003 | HKD | 1.77 | 1.77 | 1.66 | 1.66 | 1.0046 | -0.11 (-6.21%) | 7,755,522 |
7 Mar 2003 | HKD | 1.75 | 1.79 | 1.75 | 1.77 | 1.0712 | +0.01 (+0.57%) | 6,186,122 |