Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2003 | HKD | 2.4533 | 2.4756 | 2.4356 | 2.44 | 2.44 | -0.018 (-0.72%) | 4,676,283 |
15 Aug 2003 | HKD | 2.4933 | 2.5022 | 2.4444 | 2.4578 | 2.4578 | -0.04 (-1.60%) | 6,347,328 |
14 Aug 2003 | HKD | 2.5022 | 2.5333 | 2.4844 | 2.4978 | 2.4978 | -0.004 (-0.18%) | 4,829,467 |
13 Aug 2003 | HKD | 2.5289 | 2.5333 | 2.48 | 2.5022 | 2.5022 | -0.027 (-1.06%) | 5,701,531 |
12 Aug 2003 | HKD | 2.5244 | 2.5467 | 2.5111 | 2.5289 | 2.5289 | +0.004 (+0.18%) | 8,030,794 |
11 Aug 2003 | HKD | 2.5111 | 2.5333 | 2.4444 | 2.5244 | 2.5244 | +0.004 (+0.17%) | 11,477,774 |
8 Aug 2003 | HKD | 2.4933 | 2.5467 | 2.4933 | 2.52 | 2.52 | +0.018 (+0.71%) | 14,961,809 |
7 Aug 2003 | HKD | 2.4844 | 2.5378 | 2.48 | 2.5022 | 2.5022 | +0.018 (+0.72%) | 11,353,324 |
6 Aug 2003 | HKD | 2.4667 | 2.4933 | 2.4578 | 2.4844 | 2.4844 | +0.018 (+0.72%) | 8,383,713 |
5 Aug 2003 | HKD | 2.4889 | 2.5511 | 2.4622 | 2.4667 | 2.4667 | -0.022 (-0.89%) | 30,114,468 |
4 Aug 2003 | HKD | 2.3822 | 2.4978 | 2.3511 | 2.4889 | 2.4889 | +0.111 (+4.67%) | 26,583,077 |
1 Aug 2003 | HKD | 2.2889 | 2.3867 | 2.2889 | 2.3778 | 2.3778 | +0.093 (+4.09%) | 24,986,376 |
31 Jul 2003 | HKD | 2.2667 | 2.3022 | 2.2489 | 2.2844 | 2.2844 | +0.062 (+2.80%) | 14,260,063 |
30 Jul 2003 | HKD | 2.2844 | 2.2889 | 2.1867 | 2.2222 | 2.2222 | -0.062 (-2.72%) | 12,053,846 |
28 Jul 2003 | HKD | 2.2667 | 2.2889 | 2.2444 | 2.2844 | 2.2844 | +0.009 (+0.39%) | 4,552,816 |
25 Jul 2003 | HKD | 2.2844 | 2.32 | 2.2533 | 2.2756 | 2.2756 | -0.013 (-0.58%) | 11,468,196 |
24 Jul 2003 | HKD | 2.2933 | 2.3067 | 2.2667 | 2.2889 | 2.2889 | -0.004 (-0.19%) | 4,238,331 |
23 Jul 2003 | HKD | 2.2756 | 2.3067 | 2.2578 | 2.2933 | 2.2933 | +0.018 (+0.78%) | 5,363,007 |
22 Jul 2003 | HKD | 2.2667 | 2.3067 | 2.2444 | 2.2756 | 2.2756 | +0.009 (+0.39%) | 10,865,484 |
21 Jul 2003 | HKD | 2.2222 | 2.2711 | 2.1911 | 2.2667 | 2.2667 | +0.027 (+1.19%) | 11,359,849 |
18 Jul 2003 | HKD | 2.3378 | 2.3467 | 2.2267 | 2.24 | 2.24 | -0.093 (-4.00%) | 15,261,430 |
17 Jul 2003 | HKD | 2.2933 | 2.3778 | 2.2889 | 2.3333 | 2.3333 | +0.04 (+1.74%) | 16,745,575 |
16 Jul 2003 | HKD | 2.2933 | 2.3333 | 2.2756 | 2.2933 | 2.2933 | 0.0 (0.0%) | 10,173,154 |
15 Jul 2003 | HKD | 2.2889 | 2.3689 | 2.2844 | 2.2933 | 2.2933 | +0.009 (+0.39%) | 16,703,858 |
14 Jul 2003 | HKD | 2.2 | 2.3022 | 2.1956 | 2.2844 | 2.2844 | +0.093 (+4.26%) | 19,389,899 |
11 Jul 2003 | HKD | 2.1778 | 2.2133 | 2.1644 | 2.1911 | 2.1911 | +0.022 (+1.02%) | 10,407,899 |
10 Jul 2003 | HKD | 2.1111 | 2.1956 | 2.1111 | 2.1689 | 2.1689 | +0.067 (+3.17%) | 19,746,807 |
9 Jul 2003 | HKD | 2.12 | 2.12 | 2.08 | 2.1022 | 2.1022 | -0.004 (-0.21%) | 6,458,634 |
8 Jul 2003 | HKD | 2.1333 | 2.1333 | 2.1022 | 2.1067 | 2.1067 | +0.009 (+0.42%) | 9,734,559 |
7 Jul 2003 | HKD | 2.0489 | 2.1111 | 2.0356 | 2.0978 | 2.0978 | +0.053 (+2.61%) | 10,490,611 |