Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2002 | HKD | 4.66 | 4.7 | 4.54 | 4.58 | 4.58 | -0.07 (-1.51%) | 353,200 |
22 Oct 2002 | HKD | 4.76 | 4.78 | 4.55 | 4.65 | 4.65 | -0.16 (-3.33%) | 583,515 |
21 Oct 2002 | HKD | 4.78 | 4.86 | 4.76 | 4.81 | 4.81 | +0.05 (+1.05%) | 85,200 |
18 Oct 2002 | HKD | 4.8 | 4.84 | 4.7 | 4.76 | 4.76 | +0.01 (+0.21%) | 172,100 |
17 Oct 2002 | HKD | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 268,600 |
16 Oct 2002 | HKD | 4.97 | 5.08 | 4.97 | 4.99 | 4.99 | +0.09 (+1.84%) | 163,000 |
15 Oct 2002 | HKD | 4.92 | 4.95 | 4.9 | 4.9 | 4.9 | -0.01 (-0.20%) | 134,385 |
14 Oct 2002 | HKD | 4.98 | 4.98 | 4.86 | 4.91 | 4.91 | -0.04 (-0.81%) | 262,100 |
11 Oct 2002 | HKD | 4.98 | 5 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 364,000 |
10 Oct 2002 | HKD | 5.08 | 5.08 | 4.93 | 4.98 | 4.98 | -0.02 (-0.40%) | 200,400 |
9 Oct 2002 | HKD | 5.24 | 5.24 | 4.9 | 5 | 5 | -0.11 (-2.15%) | 256,800 |
8 Oct 2002 | HKD | 5.33 | 5.33 | 5.1 | 5.11 | 5.11 | -0.23 (-4.31%) | 256,200 |
27 Sep 2002 | HKD | 5.33 | 5.4 | 5.3 | 5.34 | 5.34 | -0.06 (-1.11%) | 87,000 |
26 Sep 2002 | HKD | 5.41 | 5.42 | 5.31 | 5.4 | 5.4 | -0.01 (-0.18%) | 105,800 |
25 Sep 2002 | HKD | 5.31 | 5.42 | 5.3 | 5.41 | 5.41 | +0.06 (+1.12%) | 100,600 |
24 Sep 2002 | HKD | 5.3 | 5.36 | 5.3 | 5.35 | 5.35 | +0.02 (+0.38%) | 19,199 |
23 Sep 2002 | HKD | 5.38 | 5.38 | 5.28 | 5.33 | 5.33 | +0.04 (+0.76%) | 62,300 |
20 Sep 2002 | HKD | 5.33 | 5.39 | 5.28 | 5.29 | 5.29 | -0.1 (-1.86%) | 100,400 |
19 Sep 2002 | HKD | 5.25 | 5.42 | 5.25 | 5.39 | 5.39 | +0.12 (+2.28%) | 98,391 |
18 Sep 2002 | HKD | 5.33 | 5.35 | 5.24 | 5.27 | 5.27 | -0.02 (-0.38%) | 135,400 |
17 Sep 2002 | HKD | 5.38 | 5.39 | 5.25 | 5.29 | 5.29 | -0.04 (-0.75%) | 179,469 |
16 Sep 2002 | HKD | 5.42 | 5.42 | 5.23 | 5.33 | 5.33 | +0.02 (+0.38%) | 336,500 |
13 Sep 2002 | HKD | 5.4 | 5.45 | 5.3 | 5.31 | 5.31 | -0.14 (-2.57%) | 339,500 |
12 Sep 2002 | HKD | 5.36 | 5.49 | 5.36 | 5.45 | 5.45 | +0.03 (+0.55%) | 28,460 |
11 Sep 2002 | HKD | 5.48 | 5.48 | 5.35 | 5.42 | 5.42 | -0.04 (-0.73%) | 147,200 |
10 Sep 2002 | HKD | 5.4 | 5.47 | 5.4 | 5.46 | 5.46 | +0.06 (+1.11%) | 91,105 |
9 Sep 2002 | HKD | 5.34 | 5.42 | 5.31 | 5.4 | 5.4 | +0.01 (+0.19%) | 73,896 |
6 Sep 2002 | HKD | 5.42 | 5.44 | 5.37 | 5.39 | 5.39 | 0.0 (0.0%) | 76,100 |
5 Sep 2002 | HKD | 5.45 | 5.51 | 5.36 | 5.39 | 5.39 | -0.08 (-1.46%) | 122,100 |
4 Sep 2002 | HKD | 5.54 | 5.54 | 5.45 | 5.47 | 5.47 | -0.08 (-1.44%) | 115,500 |