Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2003 | HKD | 1.8819 | 1.9306 | 1.875 | 1.9306 | 1.9306 | +0.042 (+2.21%) | 376,992 |
22 Sep 2003 | HKD | 1.8958 | 1.9097 | 1.8681 | 1.8889 | 1.8889 | +0.007 (+0.37%) | 128,016 |
19 Sep 2003 | HKD | 1.8819 | 1.8889 | 1.8681 | 1.8819 | 1.8819 | 0.0 (0.0%) | 122,734 |
18 Sep 2003 | HKD | 1.8681 | 1.8889 | 1.8611 | 1.8819 | 1.8819 | +0.014 (+0.74%) | 236,926 |
17 Sep 2003 | HKD | 1.8819 | 1.8819 | 1.8472 | 1.8681 | 1.8681 | -0.014 (-0.73%) | 225,504 |
16 Sep 2003 | HKD | 1.8681 | 1.8819 | 1.8472 | 1.8819 | 1.8819 | +0.021 (+1.12%) | 184,171 |
15 Sep 2003 | HKD | 1.8611 | 1.875 | 1.8542 | 1.8611 | 1.8611 | -0.014 (-0.74%) | 86,544 |
12 Sep 2003 | HKD | 1.875 | 1.8889 | 1.8611 | 1.875 | 1.875 | 0.0 (0.0%) | 265,968 |
11 Sep 2003 | HKD | 1.8819 | 1.8958 | 1.8681 | 1.875 | 1.875 | 0.0 (0.0%) | 162,403 |
10 Sep 2003 | HKD | 1.9097 | 1.9167 | 1.875 | 1.875 | 1.875 | -0.035 (-1.82%) | 744,713 |
9 Sep 2003 | HKD | 1.9306 | 1.9306 | 1.8889 | 1.9097 | 1.9097 | 0.0 (0.0%) | 75,983 |
8 Sep 2003 | HKD | 1.9028 | 1.9097 | 1.8958 | 1.9097 | 1.9097 | -0.007 (-0.37%) | 61,869 |
5 Sep 2003 | HKD | 1.9236 | 1.9444 | 1.9167 | 1.9167 | 1.9167 | -0.021 (-1.07%) | 61,632 |
4 Sep 2003 | HKD | 1.9444 | 1.9444 | 1.9236 | 1.9375 | 1.9375 | 0.0 (0.0%) | 79,776 |
3 Sep 2003 | HKD | 1.9444 | 1.9514 | 1.9167 | 1.9375 | 1.9375 | +0.007 (+0.36%) | 202,464 |
2 Sep 2003 | HKD | 1.9444 | 1.9583 | 1.9306 | 1.9306 | 1.9306 | -0.014 (-0.71%) | 263,664 |
1 Sep 2003 | HKD | 1.9306 | 1.9444 | 1.9167 | 1.9444 | 1.9444 | +0.035 (+1.82%) | 242,209 |
29 Aug 2003 | HKD | 1.9306 | 1.9306 | 1.8889 | 1.9097 | 1.9097 | -0.014 (-0.72%) | 201,600 |
28 Aug 2003 | HKD | 1.9236 | 1.9375 | 1.9167 | 1.9236 | 1.9236 | -0.021 (-1.07%) | 95,695 |
27 Aug 2003 | HKD | 1.9306 | 1.9444 | 1.9167 | 1.9444 | 1.9444 | +0.007 (+0.36%) | 97,765 |
26 Aug 2003 | HKD | 1.9444 | 1.9514 | 1.9097 | 1.9375 | 1.9375 | -0.014 (-0.71%) | 103,046 |
25 Aug 2003 | HKD | 1.9375 | 1.9583 | 1.9167 | 1.9514 | 1.9514 | +0.014 (+0.72%) | 125,657 |
22 Aug 2003 | HKD | 1.9028 | 1.9444 | 1.9028 | 1.9375 | 1.9375 | +0.014 (+0.72%) | 172,368 |
21 Aug 2003 | HKD | 1.9028 | 1.9306 | 1.9028 | 1.9236 | 1.9236 | +0.014 (+0.73%) | 54,864 |
20 Aug 2003 | HKD | 1.9722 | 1.9722 | 1.875 | 1.9097 | 1.9097 | -0.021 (-1.08%) | 364,996 |
19 Aug 2003 | HKD | 1.9861 | 2.0139 | 1.9306 | 1.9306 | 1.9306 | -0.056 (-2.79%) | 595,281 |
18 Aug 2003 | HKD | 2.0069 | 2.0208 | 1.9861 | 1.9861 | 1.9861 | -0.028 (-1.38%) | 159,984 |
15 Aug 2003 | HKD | 2.0208 | 2.0208 | 2.0069 | 2.0139 | 2.0139 | -0.007 (-0.34%) | 134,719 |
14 Aug 2003 | HKD | 2.0347 | 2.0347 | 2.0139 | 2.0208 | 2.0208 | -0.007 (-0.35%) | 118,310 |
13 Aug 2003 | HKD | 2.0417 | 2.0417 | 2.0208 | 2.0278 | 2.0278 | -0.028 (-1.35%) | 41,616 |