Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2003 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 120,000 |
15 Oct 2003 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 240,000 |
14 Oct 2003 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | +0.01 (+1.23%) | 240,000 |
13 Oct 2003 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 210,000 |
10 Oct 2003 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.02 (+2.60%) | 674,000 |
9 Oct 2003 | HKD | 0.78 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 174,000 |
8 Oct 2003 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 1,100,000 |
7 Oct 2003 | HKD | 0.77 | 0.85 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 4,000,000 |
6 Oct 2003 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,536,000 |
3 Oct 2003 | HKD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 1,500,000 |
2 Oct 2003 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 746,000 |
1 Oct 2003 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 2,052,000 |
29 Sep 2003 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 622,000 |
26 Sep 2003 | HKD | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 770,000 |
25 Sep 2003 | HKD | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 1,518,000 |
24 Sep 2003 | HKD | 0.87 | 0.9 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,870,000 |
23 Sep 2003 | HKD | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,152,000 |
22 Sep 2003 | HKD | 0.89 | 0.93 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,292,000 |
19 Sep 2003 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 534,000 |
18 Sep 2003 | HKD | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 288,000 |
17 Sep 2003 | HKD | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,216,000 |
16 Sep 2003 | HKD | 0.93 | 0.96 | 0.88 | 0.94 | 0.94 | -0.01 (-1.05%) | 2,526,000 |
15 Sep 2003 | HKD | 0.99 | 1.01 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 3,596,000 |
12 Sep 2003 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.88 | 0.99 | 0.88 | 0.96 | 0.96 | +0.08 (+9.09%) | 3,244,000 |
10 Sep 2003 | HKD | 0.93 | 0.96 | 0.85 | 0.88 | 0.88 | -0.08 (-8.33%) | 2,344,000 |
9 Sep 2003 | HKD | 1.07 | 1.07 | 0.95 | 0.96 | 0.96 | -0.09 (-8.57%) | 3,454,000 |
8 Sep 2003 | HKD | 1.05 | 1.1 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 2,350,000 |
5 Sep 2003 | HKD | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,940,000 |