Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2003 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 0.185 | -0.07 (-3.65%) | 200,000 |
22 Aug 2003 | HKD | 1.97 | 1.97 | 1.92 | 1.92 | 0.192 | -0.08 (-4%) | 200,000 |
21 Aug 2003 | HKD | 2 | 2 | 2 | 2 | 0.2 | 0.0 (0.0%) | 0 |
20 Aug 2003 | HKD | 2 | 2 | 2 | 2 | 0.2 | 0.0 (0.0%) | 0 |
19 Aug 2003 | HKD | 2 | 2 | 1.99 | 2 | 0.2 | 0.0 (0.0%) | 366,000 |
18 Aug 2003 | HKD | 1.98 | 2 | 1.9 | 2 | 0.2 | +0.02 (+1.01%) | 320,000 |
15 Aug 2003 | HKD | 1.91 | 1.98 | 1.88 | 1.98 | 0.198 | +0.08 (+4.21%) | 332,000 |
14 Aug 2003 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 0.19 | +0.02 (+1.06%) | 20,000 |
13 Aug 2003 | HKD | 1.82 | 1.88 | 1.8 | 1.88 | 0.188 | +0.07 (+3.87%) | 1,162,000 |
12 Aug 2003 | HKD | 1.74 | 1.85 | 1.74 | 1.81 | 0.181 | +0.08 (+4.62%) | 334,000 |
11 Aug 2003 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 0.173 | +0.01 (+0.58%) | 316,000 |
8 Aug 2003 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 0.172 | +0.01 (+0.58%) | 142,000 |
7 Aug 2003 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 0.171 | 0.0 (0.0%) | 30,000 |
6 Aug 2003 | HKD | 1.7 | 1.75 | 1.7 | 1.71 | 0.171 | 0.0 (0.0%) | 80,000 |
5 Aug 2003 | HKD | 1.7 | 1.71 | 1.7 | 1.71 | 0.171 | +0.09 (+5.56%) | 2,082,000 |
4 Aug 2003 | HKD | 1.6 | 1.62 | 1.6 | 1.62 | 0.162 | +0.02 (+1.25%) | 430,000 |
1 Aug 2003 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 0.16 | 0.0 (0.0%) | 900,000 |
31 Jul 2003 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 0.16 | 0.0 (0.0%) | 220,000 |
30 Jul 2003 | HKD | 1.57 | 1.61 | 1.57 | 1.6 | 0.16 | +0.13 (+8.84%) | 586,000 |
29 Jul 2003 | HKD | 1.46 | 1.47 | 1.46 | 1.47 | 0.147 | -0.01 (-0.68%) | 370,000 |
28 Jul 2003 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 0.148 | 0.0 (0.0%) | 0 |
25 Jul 2003 | HKD | 1.5 | 1.5 | 1.4 | 1.48 | 0.148 | -0.04 (-2.63%) | 10,000 |
24 Jul 2003 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.152 | 0.0 (0.0%) | 0 |
23 Jul 2003 | HKD | 1.52 | 1.52 | 1.4 | 1.52 | 0.152 | 0.0 (0.0%) | 22,000 |
22 Jul 2003 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.152 | 0.0 (0.0%) | 0 |
21 Jul 2003 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.152 | 0.0 (0.0%) | 0 |
18 Jul 2003 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.152 | 0.0 (0.0%) | 0 |
17 Jul 2003 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.152 | +0.02 (+1.33%) | 40,000 |
16 Jul 2003 | HKD | 1.43 | 1.5 | 1.43 | 1.5 | 0.15 | +0.05 (+3.45%) | 80,000 |
15 Jul 2003 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 0.145 | -0.03 (-2.03%) | 220,000 |