Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2002 | HKD | 6.2 | 6.2 | 6 | 6.15 | 5.125 | +0.05 (+0.82%) | 1,548,001 |
15 Aug 2002 | HKD | 6.1 | 6.15 | 6 | 6.1 | 5.0833 | +0.15 (+2.52%) | 1,519,201 |
14 Aug 2002 | HKD | 5.85 | 6.05 | 5.75 | 5.95 | 4.9583 | +0.1 (+1.71%) | 2,848,801 |
13 Aug 2002 | HKD | 5.7 | 5.95 | 5.7 | 5.85 | 4.875 | +0.15 (+2.63%) | 2,347,201 |
12 Aug 2002 | HKD | 5.55 | 5.8 | 5.55 | 5.7 | 4.75 | +0.15 (+2.70%) | 2,426,401 |
9 Aug 2002 | HKD | 5.6 | 5.65 | 5.5 | 5.55 | 4.625 | +0.1 (+1.83%) | 1,298,401 |
8 Aug 2002 | HKD | 5.65 | 5.65 | 5.35 | 5.45 | 4.5417 | -0.25 (-4.39%) | 1,135,201 |
7 Aug 2002 | HKD | 5.65 | 5.75 | 5.55 | 5.7 | 4.75 | +0.3 (+5.56%) | 2,748,001 |
6 Aug 2002 | HKD | 5.35 | 5.5 | 5.15 | 5.4 | 4.5 | 0.0 (0.0%) | 2,589,240 |
5 Aug 2002 | HKD | 5.95 | 5.95 | 5.4 | 5.4 | 4.5 | -0.6 (-10%) | 2,868,001 |
2 Aug 2002 | HKD | 6.35 | 6.35 | 5.9 | 6 | 5 | -0.5 (-7.69%) | 5,961,603 |
1 Aug 2002 | HKD | 6.9 | 6.9 | 6.5 | 6.5 | 5.4167 | -0.4 (-5.80%) | 700,800 |
31 Jul 2002 | HKD | 6.75 | 6.95 | 6.75 | 6.9 | 5.75 | +0.15 (+2.22%) | 2,016,344 |
30 Jul 2002 | HKD | 6.7 | 6.9 | 6.7 | 6.75 | 5.625 | +0.25 (+3.85%) | 789,600 |
29 Jul 2002 | HKD | 6.5 | 6.5 | 6.2 | 6.5 | 5.4167 | +0.25 (+4%) | 1,476,001 |
26 Jul 2002 | HKD | 6.85 | 6.85 | 6.2 | 6.25 | 5.2083 | -0.65 (-9.42%) | 2,335,201 |
25 Jul 2002 | HKD | 7.55 | 7.55 | 6.9 | 6.9 | 5.75 | -0.5 (-6.76%) | 1,442,192 |
24 Jul 2002 | HKD | 7.55 | 7.55 | 7.4 | 7.4 | 6.1667 | -0.3 (-3.90%) | 885,600 |
23 Jul 2002 | HKD | 7.5 | 7.7 | 7.5 | 7.7 | 6.4167 | +0.15 (+1.99%) | 122,400 |
22 Jul 2002 | HKD | 7.9 | 7.9 | 7.55 | 7.55 | 6.2917 | -0.35 (-4.43%) | 878,400 |
19 Jul 2002 | HKD | 7.7 | 7.95 | 7.7 | 7.9 | 6.5833 | +0.2 (+2.60%) | 601,697 |
18 Jul 2002 | HKD | 7.5 | 7.75 | 7.5 | 7.7 | 6.4167 | +0.3 (+4.05%) | 340,800 |
17 Jul 2002 | HKD | 7.5 | 7.5 | 7.2 | 7.4 | 6.1667 | -0.1 (-1.33%) | 694,938 |
16 Jul 2002 | HKD | 7.5 | 7.6 | 7.45 | 7.5 | 6.25 | -0.1 (-1.32%) | 770,400 |
15 Jul 2002 | HKD | 7.65 | 7.65 | 7.55 | 7.6 | 6.3333 | -0.3 (-3.80%) | 1,091,160 |
12 Jul 2002 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 6.5833 | +0.15 (+1.94%) | 172,800 |
11 Jul 2002 | HKD | 7.85 | 7.85 | 7.75 | 7.75 | 6.4583 | -0.3 (-3.73%) | 175,200 |
10 Jul 2002 | HKD | 8 | 8.05 | 8 | 8.05 | 6.7083 | -0.05 (-0.62%) | 69,600 |
9 Jul 2002 | HKD | 7.8 | 8.2 | 7.8 | 8.1 | 6.75 | +0.2 (+2.53%) | 1,545,601 |
8 Jul 2002 | HKD | 8.15 | 8.2 | 7.9 | 7.9 | 6.5833 | -0.15 (-1.86%) | 535,200 |