Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2003 | HKD | 3.81 | 3.87 | 3.78 | 3.86 | 3.86 | +0.01 (+0.26%) | 50,600 |
16 Sep 2003 | HKD | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | +0.08 (+2.12%) | 47,650 |
15 Sep 2003 | HKD | 3.89 | 3.89 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 76,757 |
12 Sep 2003 | HKD | 3.91 | 3.91 | 3.81 | 3.81 | 3.81 | -0.03 (-0.78%) | 51,800 |
11 Sep 2003 | HKD | 3.88 | 3.93 | 3.84 | 3.84 | 3.84 | -0.05 (-1.29%) | 176,100 |
10 Sep 2003 | HKD | 3.79 | 3.92 | 3.79 | 3.89 | 3.89 | +0.1 (+2.64%) | 317,694 |
9 Sep 2003 | HKD | 3.73 | 3.8 | 3.7 | 3.79 | 3.79 | +0.06 (+1.61%) | 44,090 |
8 Sep 2003 | HKD | 3.76 | 3.77 | 3.65 | 3.73 | 3.73 | -0.03 (-0.80%) | 67,790 |
5 Sep 2003 | HKD | 3.78 | 3.81 | 3.73 | 3.76 | 3.76 | -0.06 (-1.57%) | 21,900 |
4 Sep 2003 | HKD | 3.86 | 3.88 | 3.82 | 3.82 | 3.82 | -0.02 (-0.52%) | 66,700 |
3 Sep 2003 | HKD | 3.82 | 3.85 | 3.79 | 3.84 | 3.84 | +0.01 (+0.26%) | 46,800 |
2 Sep 2003 | HKD | 3.8 | 3.85 | 3.78 | 3.83 | 3.83 | 0.0 (0.0%) | 85,100 |
1 Sep 2003 | HKD | 3.77 | 3.84 | 3.75 | 3.83 | 3.83 | +0.03 (+0.79%) | 79,000 |
29 Aug 2003 | HKD | 3.82 | 3.82 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 47,300 |
28 Aug 2003 | HKD | 3.78 | 3.84 | 3.76 | 3.8 | 3.8 | +0.07 (+1.88%) | 333,900 |
27 Aug 2003 | HKD | 3.74 | 3.74 | 3.68 | 3.73 | 3.73 | +0.03 (+0.81%) | 118,900 |
26 Aug 2003 | HKD | 3.74 | 3.74 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 106,100 |
25 Aug 2003 | HKD | 3.71 | 3.74 | 3.64 | 3.7 | 3.7 | 0.0 (0.0%) | 31,906 |
22 Aug 2003 | HKD | 3.75 | 3.75 | 3.69 | 3.7 | 3.7 | +0.03 (+0.82%) | 83,638 |
21 Aug 2003 | HKD | 3.65 | 3.7 | 3.65 | 3.67 | 3.67 | +0.02 (+0.55%) | 77,500 |
20 Aug 2003 | HKD | 3.8 | 3.8 | 3.6 | 3.65 | 3.65 | -0.15 (-3.95%) | 177,100 |
19 Aug 2003 | HKD | 3.87 | 3.89 | 3.8 | 3.8 | 3.8 | -0.07 (-1.81%) | 160,900 |
18 Aug 2003 | HKD | 3.91 | 3.98 | 3.86 | 3.87 | 3.87 | -0.06 (-1.53%) | 85,100 |
15 Aug 2003 | HKD | 3.92 | 3.95 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 17,400 |
14 Aug 2003 | HKD | 3.96 | 3.96 | 3.89 | 3.92 | 3.92 | -0.04 (-1.01%) | 107,250 |
13 Aug 2003 | HKD | 4 | 4.01 | 3.9 | 3.96 | 3.96 | -0.04 (-1%) | 109,738 |
12 Aug 2003 | HKD | 3.89 | 4.04 | 3.88 | 4 | 4 | +0.06 (+1.52%) | 148,277 |
11 Aug 2003 | HKD | 3.98 | 3.98 | 3.88 | 3.94 | 3.94 | +0.05 (+1.29%) | 33,800 |
8 Aug 2003 | HKD | 3.95 | 3.96 | 3.88 | 3.89 | 3.89 | -0.09 (-2.26%) | 94,400 |
7 Aug 2003 | HKD | 4 | 4.05 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 61,300 |