Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2003 | HKD | 0.76 | 0.81 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 362,000 |
26 Nov 2003 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 70,000 |
25 Nov 2003 | HKD | 0.8 | 0.8 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,320,000 |
24 Nov 2003 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.03 (+3.95%) | 130,000 |
21 Nov 2003 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,078,000 |
20 Nov 2003 | HKD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,200,000 |
19 Nov 2003 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,290,000 |
18 Nov 2003 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 320,000 |
17 Nov 2003 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 50,000 |
14 Nov 2003 | HKD | 0.82 | 0.82 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 130,000 |
13 Nov 2003 | HKD | 0.81 | 0.83 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,906,000 |
12 Nov 2003 | HKD | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | +0.02 (+2.53%) | 860,000 |
11 Nov 2003 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 120,000 |
10 Nov 2003 | HKD | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,262,000 |
7 Nov 2003 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,190,000 |
6 Nov 2003 | HKD | 0.84 | 0.87 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,408,000 |
5 Nov 2003 | HKD | 0.9 | 0.91 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 2,502,000 |
4 Nov 2003 | HKD | 0.91 | 0.96 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 27,218,000 |
3 Nov 2003 | HKD | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | +0.06 (+7.06%) | 9,896,000 |
31 Oct 2003 | HKD | 0.75 | 0.86 | 0.75 | 0.85 | 0.85 | +0.09 (+11.84%) | 7,532,000 |
30 Oct 2003 | HKD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 120,000 |
29 Oct 2003 | HKD | 0.79 | 0.81 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 2,970,000 |
28 Oct 2003 | HKD | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | +0.05 (+6.94%) | 1,112,000 |
27 Oct 2003 | HKD | 0.68 | 0.73 | 0.68 | 0.72 | 0.72 | +0.04 (+5.88%) | 194,000 |
24 Oct 2003 | HKD | 0.7 | 0.7 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 500,000 |
23 Oct 2003 | HKD | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | -0.06 (-8%) | 210,000 |
22 Oct 2003 | HKD | 0.76 | 0.76 | 0.72 | 0.75 | 0.75 | -0.02 (-2.60%) | 450,000 |
21 Oct 2003 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 704,000 |
20 Oct 2003 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 464,000 |
17 Oct 2003 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 160,000 |