Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | HKD | 1.36 | 1.38 | 1.35 | 1.35 | 0.9952 | 0.0 (0.0%) | 5,702,817 |
12 Nov 2003 | HKD | 1.35 | 1.38 | 1.33 | 1.35 | 0.9952 | +0.01 (+0.75%) | 5,105,948 |
11 Nov 2003 | HKD | 1.35 | 1.35 | 1.32 | 1.34 | 0.9878 | -0.01 (-0.74%) | 3,147,130 |
10 Nov 2003 | HKD | 1.36 | 1.38 | 1.33 | 1.35 | 0.9952 | -0.01 (-0.74%) | 5,230,748 |
7 Nov 2003 | HKD | 1.32 | 1.36 | 1.32 | 1.36 | 1.0026 | +0.06 (+4.62%) | 6,419,061 |
6 Nov 2003 | HKD | 1.3 | 1.32 | 1.27 | 1.3 | 0.9583 | -0.02 (-1.52%) | 6,153,183 |
5 Nov 2003 | HKD | 1.34 | 1.34 | 1.3 | 1.32 | 0.9731 | 0.0 (0.0%) | 2,262,678 |
4 Nov 2003 | HKD | 1.35 | 1.35 | 1.32 | 1.32 | 0.9731 | -0.01 (-0.75%) | 3,152,556 |
3 Nov 2003 | HKD | 1.35 | 1.35 | 1.32 | 1.33 | 0.9804 | -0.01 (-0.75%) | 2,892,104 |
31 Oct 2003 | HKD | 1.33 | 1.36 | 1.31 | 1.34 | 0.9878 | +0.01 (+0.75%) | 4,411,409 |
30 Oct 2003 | HKD | 1.36 | 1.36 | 1.3 | 1.33 | 0.9804 | -0.03 (-2.21%) | 7,091,896 |
29 Oct 2003 | HKD | 1.4 | 1.4 | 1.35 | 1.36 | 1.0026 | -0.03 (-2.16%) | 8,057,739 |
28 Oct 2003 | HKD | 1.39 | 1.4 | 1.38 | 1.39 | 1.0247 | 0.0 (0.0%) | 6,701,217 |
27 Oct 2003 | HKD | 1.35 | 1.39 | 1.35 | 1.39 | 1.0247 | 0.0 (0.0%) | 9,799,513 |
24 Oct 2003 | HKD | 1.4 | 1.4 | 1.34 | 1.39 | 1.0247 | 0.0 (0.0%) | 8,723,791 |
23 Oct 2003 | HKD | 1.45 | 1.45 | 1.36 | 1.39 | 1.0247 | -0.08 (-5.44%) | 15,977,113 |
22 Oct 2003 | HKD | 1.41 | 1.47 | 1.4 | 1.47 | 1.0837 | +0.08 (+5.76%) | 35,394,365 |
21 Oct 2003 | HKD | 1.42 | 1.42 | 1.38 | 1.39 | 1.0247 | -0.02 (-1.42%) | 6,565,565 |
20 Oct 2003 | HKD | 1.4 | 1.42 | 1.39 | 1.41 | 1.0394 | +0.02 (+1.44%) | 6,001,252 |
17 Oct 2003 | HKD | 1.43 | 1.43 | 1.38 | 1.39 | 1.0247 | -0.02 (-1.42%) | 6,625,252 |
16 Oct 2003 | HKD | 1.37 | 1.42 | 1.37 | 1.41 | 1.0394 | +0.07 (+5.22%) | 20,608,278 |
15 Oct 2003 | HKD | 1.35 | 1.35 | 1.33 | 1.34 | 0.9878 | -0.01 (-0.74%) | 2,490,574 |
14 Oct 2003 | HKD | 1.37 | 1.37 | 1.33 | 1.35 | 0.9952 | 0.0 (0.0%) | 5,995,826 |
13 Oct 2003 | HKD | 1.35 | 1.36 | 1.33 | 1.35 | 0.9952 | 0.0 (0.0%) | 7,493,426 |
10 Oct 2003 | HKD | 1.36 | 1.36 | 1.33 | 1.35 | 0.9952 | 0.0 (0.0%) | 5,757,078 |
9 Oct 2003 | HKD | 1.34 | 1.36 | 1.31 | 1.35 | 0.9952 | +0.02 (+1.50%) | 7,878,678 |
8 Oct 2003 | HKD | 1.37 | 1.38 | 1.32 | 1.33 | 0.9804 | -0.02 (-1.48%) | 8,334,469 |
7 Oct 2003 | HKD | 1.38 | 1.39 | 1.34 | 1.35 | 0.9952 | -0.03 (-2.17%) | 10,184,765 |
6 Oct 2003 | HKD | 1.39 | 1.41 | 1.37 | 1.38 | 1.0173 | +0.03 (+2.22%) | 22,035,339 |
3 Oct 2003 | HKD | 1.33 | 1.37 | 1.33 | 1.35 | 0.9952 | +0.06 (+4.65%) | 18,937,043 |