Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2003 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.11 (-9.57%) | 4,032,000 |
3 Sep 2003 | HKD | 1.21 | 1.26 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 20,258,000 |
2 Sep 2003 | HKD | 0.93 | 1.17 | 0.93 | 1.16 | 1.16 | +0.24 (+26.09%) | 22,254,000 |
1 Sep 2003 | HKD | 0.9 | 0.95 | 0.88 | 0.92 | 0.92 | +0.05 (+5.75%) | 7,636,000 |
29 Aug 2003 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,460,000 |
28 Aug 2003 | HKD | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 948,000 |
27 Aug 2003 | HKD | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 538,000 |
26 Aug 2003 | HKD | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 534,000 |
25 Aug 2003 | HKD | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 452,000 |
22 Aug 2003 | HKD | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 3,068,000 |
21 Aug 2003 | HKD | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | +0.04 (+4.71%) | 718,000 |
20 Aug 2003 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 414,000 |
19 Aug 2003 | HKD | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 326,000 |
18 Aug 2003 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 968,000 |
15 Aug 2003 | HKD | 0.87 | 0.89 | 0.84 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,262,000 |
14 Aug 2003 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,036,000 |
13 Aug 2003 | HKD | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 1,440,000 |
12 Aug 2003 | HKD | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 4,136,000 |
11 Aug 2003 | HKD | 0.91 | 0.95 | 0.9 | 0.94 | 0.94 | +0.06 (+6.82%) | 11,148,000 |
8 Aug 2003 | HKD | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | +0.04 (+4.76%) | 1,694,000 |
7 Aug 2003 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 176,000 |
6 Aug 2003 | HKD | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 4,778,000 |
5 Aug 2003 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 616,000 |
4 Aug 2003 | HKD | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 938,000 |
1 Aug 2003 | HKD | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 2,424,000 |
31 Jul 2003 | HKD | 0.92 | 0.93 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 9,428,000 |
30 Jul 2003 | HKD | 0.82 | 0.91 | 0.82 | 0.9 | 0.9 | +0.09 (+11.11%) | 12,272,000 |
29 Jul 2003 | HKD | 0.74 | 0.81 | 0.74 | 0.81 | 0.81 | +0.07 (+9.46%) | 7,190,000 |
28 Jul 2003 | HKD | 0.7 | 0.76 | 0.7 | 0.74 | 0.74 | +0.06 (+8.82%) | 2,820,000 |
25 Jul 2003 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 286,000 |