Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2003 | HKD | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | +0.03 (+0.80%) | 62,350 |
20 Mar 2003 | HKD | 3.83 | 3.83 | 3.75 | 3.76 | 3.76 | -0.06 (-1.57%) | 63,180 |
19 Mar 2003 | HKD | 3.85 | 3.86 | 3.79 | 3.82 | 3.82 | +0.02 (+0.53%) | 73,876 |
18 Mar 2003 | HKD | 3.86 | 3.95 | 3.8 | 3.8 | 3.8 | -0.08 (-2.06%) | 61,500 |
17 Mar 2003 | HKD | 3.87 | 3.89 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 44,700 |
14 Mar 2003 | HKD | 3.88 | 3.94 | 3.86 | 3.92 | 3.92 | +0.05 (+1.29%) | 21,800 |
13 Mar 2003 | HKD | 3.92 | 3.96 | 3.87 | 3.87 | 3.87 | -0.05 (-1.28%) | 58,800 |
12 Mar 2003 | HKD | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 95,500 |
11 Mar 2003 | HKD | 3.86 | 3.94 | 3.86 | 3.91 | 3.91 | -0.04 (-1.01%) | 61,801 |
10 Mar 2003 | HKD | 3.96 | 4.01 | 3.94 | 3.95 | 3.95 | -0.15 (-3.66%) | 140,400 |
7 Mar 2003 | HKD | 4.1 | 4.11 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 21,146 |
6 Mar 2003 | HKD | 4.14 | 4.15 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 46,882 |
5 Mar 2003 | HKD | 4.13 | 4.15 | 4.1 | 4.14 | 4.14 | +0.01 (+0.24%) | 47,852 |
4 Mar 2003 | HKD | 4.16 | 4.17 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 90,560 |
3 Mar 2003 | HKD | 4.16 | 4.18 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 53,760 |
28 Feb 2003 | HKD | 4.17 | 4.17 | 4.13 | 4.13 | 4.13 | -0.04 (-0.96%) | 43,800 |
27 Feb 2003 | HKD | 4.24 | 4.25 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 79,000 |
26 Feb 2003 | HKD | 4.15 | 4.25 | 4.15 | 4.22 | 4.22 | +0.06 (+1.44%) | 319,600 |
25 Feb 2003 | HKD | 4.1 | 4.18 | 4.1 | 4.16 | 4.16 | +0.08 (+1.96%) | 46,800 |
24 Feb 2003 | HKD | 4.1 | 4.16 | 4.08 | 4.08 | 4.08 | -0.05 (-1.21%) | 32,200 |
21 Feb 2003 | HKD | 4.19 | 4.19 | 4.09 | 4.13 | 4.13 | -0.05 (-1.20%) | 129,896 |
20 Feb 2003 | HKD | 4.21 | 4.23 | 4.18 | 4.18 | 4.18 | -0.01 (-0.24%) | 109,799 |
19 Feb 2003 | HKD | 4.14 | 4.2 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 53,500 |
18 Feb 2003 | HKD | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 34,200 |
17 Feb 2003 | HKD | 4.15 | 4.17 | 4.12 | 4.17 | 4.17 | -0.01 (-0.24%) | 69,300 |
14 Feb 2003 | HKD | 4.19 | 4.21 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 113,700 |