Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2003 | HKD | 4.175 | 4.175 | 4.125 | 4.125 | 4.125 | -0.075 (-1.79%) | 448,000 |
4 Jun 2003 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 4.175 | 4.2 | 4.175 | 4.2 | 4.2 | 0.0 (0.0%) | 103,000 |
2 Jun 2003 | HKD | 4.125 | 4.225 | 4.125 | 4.2 | 4.2 | +0.075 (+1.82%) | 446,000 |
30 May 2003 | HKD | 4.125 | 4.15 | 4.1 | 4.125 | 4.125 | 0.0 (0.0%) | 726,000 |
29 May 2003 | HKD | 4.15 | 4.15 | 4.125 | 4.125 | 4.125 | 0.0 (0.0%) | 105,000 |
28 May 2003 | HKD | 4.15 | 4.2 | 4.05 | 4.125 | 4.125 | -0.075 (-1.79%) | 1,358,000 |
27 May 2003 | HKD | 4.1 | 4.25 | 4.1 | 4.2 | 4.2 | +0.075 (+1.82%) | 1,365,000 |
26 May 2003 | HKD | 4.1 | 4.2 | 4.075 | 4.125 | 4.125 | +0.05 (+1.23%) | 1,342,700 |
23 May 2003 | HKD | 3.85 | 4.1 | 3.85 | 4.075 | 4.075 | +0.275 (+7.24%) | 1,235,000 |
22 May 2003 | HKD | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 277,000 |
21 May 2003 | HKD | 3.875 | 3.875 | 3.8 | 3.8 | 3.8 | -0.075 (-1.94%) | 402,000 |
20 May 2003 | HKD | 3.8 | 3.9 | 3.8 | 3.875 | 3.875 | +0.05 (+1.31%) | 645,000 |
19 May 2003 | HKD | 3.8 | 3.85 | 3.8 | 3.825 | 3.825 | +0.025 (+0.66%) | 237,000 |
16 May 2003 | HKD | 3.775 | 3.8 | 3.775 | 3.8 | 3.8 | +0.025 (+0.66%) | 300,000 |
15 May 2003 | HKD | 3.775 | 3.8 | 3.775 | 3.775 | 3.775 | -0.025 (-0.66%) | 321,000 |
14 May 2003 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 39,046 |
13 May 2003 | HKD | 3.75 | 3.925 | 3.75 | 3.85 | 3.85 | +0.15 (+4.05%) | 433,000 |
12 May 2003 | HKD | 3.6 | 3.75 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 36,000 |
9 May 2003 | HKD | 3.75 | 3.775 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 117,000 |
8 May 2003 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 3.8 | 3.8 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 186,000 |
6 May 2003 | HKD | 3.75 | 3.825 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 122,200 |
5 May 2003 | HKD | 3.75 | 3.8 | 3.75 | 3.8 | 3.8 | +0.1 (+2.70%) | 194,000 |
2 May 2003 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 64,000 |
1 May 2003 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 138,000 |
29 Apr 2003 | HKD | 3.725 | 3.75 | 3.725 | 3.75 | 3.75 | +0.15 (+4.17%) | 66,000 |
28 Apr 2003 | HKD | 3.675 | 3.675 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 130,000 |
25 Apr 2003 | HKD | 3.7 | 3.7 | 3.65 | 3.65 | 3.65 | +0.05 (+1.39%) | 105,000 |