Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2003 | HKD | 5.55 | 5.55 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 233,000 |
19 Nov 2003 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 111,000 |
18 Nov 2003 | HKD | 5.5 | 5.55 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 422,000 |
17 Nov 2003 | HKD | 5.5 | 5.55 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 162,000 |
14 Nov 2003 | HKD | 5.6 | 5.6 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 770,000 |
13 Nov 2003 | HKD | 5.6 | 5.65 | 5.6 | 5.6 | 5.6 | +0.05 (+0.90%) | 338,000 |
12 Nov 2003 | HKD | 5.55 | 5.6 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 607,000 |
11 Nov 2003 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 226,000 |
10 Nov 2003 | HKD | 5.6 | 5.6 | 5.55 | 5.6 | 5.6 | +0.075 (+1.36%) | 628,000 |
7 Nov 2003 | HKD | 5.5 | 5.6 | 5.5 | 5.525 | 5.525 | +0.075 (+1.38%) | 1,283,000 |
6 Nov 2003 | HKD | 5.55 | 5.6 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 781,000 |
5 Nov 2003 | HKD | 5.55 | 5.6 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 855,000 |
4 Nov 2003 | HKD | 5.6 | 5.65 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 615,000 |
3 Nov 2003 | HKD | 5.6 | 5.65 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 198,000 |
31 Oct 2003 | HKD | 5.6 | 5.65 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 166,000 |
30 Oct 2003 | HKD | 5.6 | 5.6 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 303,000 |
29 Oct 2003 | HKD | 5.75 | 5.8 | 5.65 | 5.65 | 5.65 | -0.1 (-1.74%) | 294,000 |
28 Oct 2003 | HKD | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | +0.2 (+3.60%) | 608,000 |
27 Oct 2003 | HKD | 5.5 | 5.55 | 5.45 | 5.55 | 5.55 | +0.1 (+1.83%) | 435,000 |
24 Oct 2003 | HKD | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | -0.1 (-1.80%) | 1,175,000 |
23 Oct 2003 | HKD | 5.75 | 5.75 | 5.5 | 5.55 | 5.55 | -0.3 (-5.13%) | 1,309,000 |
22 Oct 2003 | HKD | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | 0.0 (0.0%) | 365,000 |
21 Oct 2003 | HKD | 5.85 | 5.95 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 377,000 |
20 Oct 2003 | HKD | 5.8 | 5.95 | 5.75 | 5.95 | 5.95 | +0.2 (+3.48%) | 651,952 |
17 Oct 2003 | HKD | 5.8 | 5.8 | 5.75 | 5.75 | 5.75 | -0.1 (-1.71%) | 783,000 |
16 Oct 2003 | HKD | 5.95 | 5.95 | 5.8 | 5.85 | 5.85 | -0.05 (-0.85%) | 951,044 |
15 Oct 2003 | HKD | 5.9 | 5.9 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,687,000 |
14 Oct 2003 | HKD | 6 | 6.05 | 5.7 | 5.85 | 5.85 | -0.1 (-1.68%) | 1,986,000 |
13 Oct 2003 | HKD | 5.7 | 6 | 5.65 | 5.95 | 5.95 | +0.5 (+9.17%) | 4,769,000 |
10 Oct 2003 | HKD | 5.55 | 5.7 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 1,850,000 |