Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
3 Sep 2002 | HKD | 5.5 | 5.58 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 55,400 |
2 Sep 2002 | HKD | 5.51 | 5.6 | 5.5 | 5.5 | 5.5 | -0.06 (-1.08%) | 97,300 |
30 Aug 2002 | HKD | 5.63 | 5.63 | 5.56 | 5.56 | 5.56 | -0.01 (-0.18%) | 48,500 |
29 Aug 2002 | HKD | 5.65 | 5.68 | 5.56 | 5.57 | 5.57 | -0.09 (-1.59%) | 161,400 |
28 Aug 2002 | HKD | 5.7 | 5.73 | 5.65 | 5.66 | 5.66 | -0.04 (-0.70%) | 122,000 |
27 Aug 2002 | HKD | 5.68 | 5.8 | 5.66 | 5.7 | 5.7 | +0.02 (+0.35%) | 254,700 |
26 Aug 2002 | HKD | 5.65 | 5.68 | 5.6 | 5.68 | 5.68 | +0.03 (+0.53%) | 246,785 |
23 Aug 2002 | HKD | 5.68 | 5.7 | 5.63 | 5.65 | 5.65 | -0.03 (-0.53%) | 203,700 |
22 Aug 2002 | HKD | 5.44 | 5.82 | 5.44 | 5.68 | 5.68 | +0.25 (+4.60%) | 942,091 |
21 Aug 2002 | HKD | 5.4 | 5.43 | 5.37 | 5.43 | 5.43 | +0.01 (+0.18%) | 137,200 |
20 Aug 2002 | HKD | 5.3 | 5.43 | 5.3 | 5.42 | 5.42 | 0.0 (0.0%) | 791,645 |
19 Aug 2002 | HKD | 5.38 | 5.45 | 5.38 | 5.42 | 5.42 | 0.0 (0.0%) | 40,700 |
16 Aug 2002 | HKD | 5.4 | 5.45 | 5.35 | 5.42 | 5.42 | +0.02 (+0.37%) | 98,300 |
15 Aug 2002 | HKD | 5.43 | 5.43 | 5.3 | 5.4 | 5.4 | -0.03 (-0.55%) | 77,700 |
14 Aug 2002 | HKD | 5.38 | 5.43 | 5.38 | 5.43 | 5.43 | +0.03 (+0.56%) | 128,500 |
13 Aug 2002 | HKD | 5.48 | 5.48 | 5.4 | 5.4 | 5.4 | -0.03 (-0.55%) | 98,500 |
12 Aug 2002 | HKD | 5.5 | 5.52 | 5.42 | 5.43 | 5.43 | -0.11 (-1.99%) | 110,200 |
9 Aug 2002 | HKD | 5.53 | 5.58 | 5.53 | 5.54 | 5.54 | -0.04 (-0.72%) | 11,600 |
8 Aug 2002 | HKD | 5.68 | 5.68 | 5.54 | 5.58 | 5.58 | -0.05 (-0.89%) | 40,100 |
7 Aug 2002 | HKD | 5.66 | 5.68 | 5.62 | 5.63 | 5.63 | 0.0 (0.0%) | 44,900 |
6 Aug 2002 | HKD | 5.57 | 5.69 | 5.57 | 5.63 | 5.63 | +0.06 (+1.08%) | 108,989 |
5 Aug 2002 | HKD | 5.54 | 5.6 | 5.52 | 5.57 | 5.57 | -0.01 (-0.18%) | 19,600 |
2 Aug 2002 | HKD | 5.65 | 5.65 | 5.53 | 5.58 | 5.58 | +0.03 (+0.54%) | 78,170 |
1 Aug 2002 | HKD | 5.55 | 5.58 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 76,661 |
31 Jul 2002 | HKD | 5.65 | 5.66 | 5.55 | 5.55 | 5.55 | -0.1 (-1.77%) | 96,900 |
30 Jul 2002 | HKD | 5.61 | 5.68 | 5.6 | 5.65 | 5.65 | +0.05 (+0.89%) | 86,150 |
29 Jul 2002 | HKD | 5.68 | 5.68 | 5.54 | 5.6 | 5.6 | +0.03 (+0.54%) | 67,161 |
26 Jul 2002 | HKD | 5.72 | 5.75 | 5.55 | 5.57 | 5.57 | -0.15 (-2.62%) | 184,155 |