Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2003 | HKD | 0.435 | 0.445 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 10,268,000 |
13 Jun 2003 | HKD | 0.41 | 0.435 | 0.41 | 0.425 | 0.425 | +0.025 (+6.25%) | 15,575,500 |
12 Jun 2003 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 2,490,000 |
11 Jun 2003 | HKD | 0.41 | 0.42 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 6,680,000 |
10 Jun 2003 | HKD | 0.385 | 0.41 | 0.38 | 0.41 | 0.41 | +0.025 (+6.49%) | 6,772,000 |
9 Jun 2003 | HKD | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 1,910,000 |
6 Jun 2003 | HKD | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,144,000 |
5 Jun 2003 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 4,300,000 |
4 Jun 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 0 |
3 Jun 2003 | HKD | 0.365 | 0.4 | 0.365 | 0.395 | 0.395 | +0.03 (+8.22%) | 6,692,000 |
2 Jun 2003 | HKD | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.015 (+4.29%) | 2,086,000 |
30 May 2003 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,764,000 |
29 May 2003 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,360,000 |
28 May 2003 | HKD | 0.38 | 0.38 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,340,000 |
27 May 2003 | HKD | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.02 (+5.71%) | 5,525,000 |
26 May 2003 | HKD | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 2,275,000 |
23 May 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
22 May 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
21 May 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
20 May 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
19 May 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
16 May 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 0 |
15 May 2003 | HKD | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,370,000 |
14 May 2003 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 150,000 |
13 May 2003 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 0.35 | +0.015 (+4.48%) | 1,510,000 |
12 May 2003 | HKD | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 640,000 |
9 May 2003 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,660,000 |
8 May 2003 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 0 |
7 May 2003 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | +0.01 (+3.17%) | 110,000 |
6 May 2003 | HKD | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 2,020,000 |