Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2003 | HKD | 5.2 | 5.2 | 4.975 | 5 | 5 | -0.2 (-3.85%) | 528,000 |
16 Jul 2003 | HKD | 5.2 | 5.2 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 213,000 |
15 Jul 2003 | HKD | 5.15 | 5.3 | 5.15 | 5.15 | 5.15 | +0.05 (+0.98%) | 957,000 |
14 Jul 2003 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | +0.05 (+0.99%) | 506,700 |
11 Jul 2003 | HKD | 5.05 | 5.05 | 4.95 | 5.05 | 5.05 | 0.0 (0.0%) | 190,000 |
10 Jul 2003 | HKD | 5.05 | 5.05 | 4.975 | 5.05 | 5.05 | 0.0 (0.0%) | 353,000 |
9 Jul 2003 | HKD | 4.95 | 5.1 | 4.95 | 5.05 | 5.05 | +0.1 (+2.02%) | 1,456,000 |
8 Jul 2003 | HKD | 4.9 | 4.95 | 4.9 | 4.95 | 4.95 | +0.075 (+1.54%) | 251,000 |
7 Jul 2003 | HKD | 4.8 | 5 | 4.8 | 4.875 | 4.875 | +0.1 (+2.09%) | 213,000 |
4 Jul 2003 | HKD | 4.7 | 4.775 | 4.7 | 4.775 | 4.775 | +0.075 (+1.60%) | 167,000 |
3 Jul 2003 | HKD | 4.725 | 4.75 | 4.675 | 4.7 | 4.7 | +0.025 (+0.53%) | 289,000 |
2 Jul 2003 | HKD | 4.7 | 4.75 | 4.65 | 4.675 | 4.675 | +0.025 (+0.54%) | 214,000 |
1 Jul 2003 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 4.6 | 4.8 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 356,000 |
27 Jun 2003 | HKD | 4.6 | 4.65 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 297,000 |
26 Jun 2003 | HKD | 4.6 | 4.6 | 4.525 | 4.55 | 4.55 | -0.025 (-0.55%) | 265,000 |
25 Jun 2003 | HKD | 4.6 | 4.6 | 4.525 | 4.575 | 4.575 | -0.025 (-0.54%) | 142,000 |
24 Jun 2003 | HKD | 4.55 | 4.6 | 4.525 | 4.6 | 4.6 | 0.0 (0.0%) | 301,000 |
23 Jun 2003 | HKD | 4.7 | 4.7 | 4.6 | 4.6 | 4.6 | -0.1 (-2.13%) | 299,000 |
20 Jun 2003 | HKD | 4.725 | 4.725 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 206,000 |
19 Jun 2003 | HKD | 4.725 | 4.775 | 4.625 | 4.75 | 4.75 | +0.025 (+0.53%) | 545,500 |
18 Jun 2003 | HKD | 4.85 | 4.85 | 4.7 | 4.725 | 4.725 | -0.125 (-2.58%) | 542,000 |
17 Jun 2003 | HKD | 4.925 | 4.925 | 4.85 | 4.85 | 4.85 | -0.075 (-1.52%) | 549,000 |
16 Jun 2003 | HKD | 4.625 | 5.05 | 4.625 | 4.925 | 4.925 | +0.275 (+5.91%) | 1,958,000 |
13 Jun 2003 | HKD | 4.45 | 4.65 | 4.45 | 4.65 | 4.65 | +0.3 (+6.90%) | 1,121,000 |
12 Jun 2003 | HKD | 4.35 | 4.375 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 172,000 |
11 Jun 2003 | HKD | 4.2 | 4.4 | 4.2 | 4.35 | 4.35 | +0.15 (+3.57%) | 417,000 |
10 Jun 2003 | HKD | 4.175 | 4.225 | 4.1 | 4.2 | 4.2 | +0.125 (+3.07%) | 429,000 |
9 Jun 2003 | HKD | 4.1 | 4.1 | 4.075 | 4.075 | 4.075 | -0.025 (-0.61%) | 49,000 |
6 Jun 2003 | HKD | 4.125 | 4.125 | 4.075 | 4.1 | 4.1 | -0.025 (-0.61%) | 147,000 |