Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | HKD | 5.9 | 5.9 | 5.5 | 5.6 | 2.5455 | -0.3 (-5.08%) | 412,000 |
13 Nov 2003 | HKD | 6 | 6 | 5.7 | 5.9 | 2.6818 | 0.0 (0.0%) | 107,000 |
12 Nov 2003 | HKD | 5.9 | 5.95 | 5.7 | 5.9 | 2.6818 | +0.05 (+0.85%) | 415,000 |
11 Nov 2003 | HKD | 5.8 | 6.1 | 5.5 | 5.85 | 2.6591 | +0.05 (+0.86%) | 1,039,000 |
10 Nov 2003 | HKD | 5.45 | 5.8 | 5.15 | 5.8 | 2.6364 | +0.4 (+7.41%) | 1,587,000 |
7 Nov 2003 | HKD | 4.9 | 5.4 | 4.875 | 5.4 | 2.4545 | +0.475 (+9.64%) | 880,000 |
6 Nov 2003 | HKD | 4.8 | 4.95 | 4.7 | 4.925 | 2.2386 | -0.025 (-0.51%) | 168,000 |
5 Nov 2003 | HKD | 4.675 | 4.975 | 4.675 | 4.95 | 2.25 | +0.025 (+0.51%) | 249,000 |
4 Nov 2003 | HKD | 4.825 | 4.925 | 4.725 | 4.925 | 2.2386 | +0.1 (+2.07%) | 430,000 |
3 Nov 2003 | HKD | 4.75 | 4.825 | 4.675 | 4.825 | 2.1932 | +0.075 (+1.58%) | 257,000 |
31 Oct 2003 | HKD | 4.6 | 4.75 | 4.55 | 4.75 | 2.1591 | +0.15 (+3.26%) | 1,179,000 |
30 Oct 2003 | HKD | 4.6 | 4.6 | 4.55 | 4.6 | 2.0909 | 0.0 (0.0%) | 136,000 |
29 Oct 2003 | HKD | 4.55 | 4.675 | 4.55 | 4.6 | 2.0909 | +0.025 (+0.55%) | 259,000 |
28 Oct 2003 | HKD | 4.525 | 4.575 | 4.5 | 4.575 | 2.0795 | +0.05 (+1.10%) | 112,000 |
27 Oct 2003 | HKD | 4.5 | 4.525 | 4.5 | 4.525 | 2.0568 | +0.025 (+0.56%) | 80,000 |
24 Oct 2003 | HKD | 4.475 | 4.5 | 4.4 | 4.5 | 2.0455 | +0.05 (+1.12%) | 86,000 |
23 Oct 2003 | HKD | 4.45 | 4.475 | 4.4 | 4.45 | 2.0227 | -0.025 (-0.56%) | 76,000 |
22 Oct 2003 | HKD | 4.425 | 4.475 | 4.4 | 4.475 | 2.0341 | +0.075 (+1.70%) | 67,000 |
21 Oct 2003 | HKD | 4.45 | 4.45 | 4.4 | 4.4 | 2 | -0.05 (-1.12%) | 17,000 |
20 Oct 2003 | HKD | 4.35 | 4.45 | 4.3 | 4.45 | 2.0227 | +0.1 (+2.30%) | 37,000 |
17 Oct 2003 | HKD | 4.4 | 4.4 | 4.35 | 4.35 | 1.9773 | -0.025 (-0.57%) | 152,000 |
16 Oct 2003 | HKD | 4.45 | 4.45 | 4.375 | 4.375 | 1.9886 | -0.025 (-0.57%) | 10,000 |
15 Oct 2003 | HKD | 4.4 | 4.45 | 4.35 | 4.4 | 2 | -0.1 (-2.22%) | 456,000 |
14 Oct 2003 | HKD | 4.425 | 4.575 | 4.375 | 4.5 | 2.0455 | +0.05 (+1.12%) | 267,000 |
13 Oct 2003 | HKD | 4.45 | 4.45 | 4.4 | 4.45 | 2.0227 | -0.175 (-3.78%) | 191,000 |
10 Oct 2003 | HKD | 4.825 | 4.825 | 4.4 | 4.625 | 2.1023 | +0.05 (+1.09%) | 104,000 |
9 Oct 2003 | HKD | 4.45 | 4.6 | 4.375 | 4.575 | 2.0795 | +0.125 (+2.81%) | 186,000 |
8 Oct 2003 | HKD | 5.05 | 5.05 | 4.4 | 4.45 | 2.0227 | 0.0 (0.0%) | 72,000 |
7 Oct 2003 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 2.0227 | 0.0 (0.0%) | 22,000 |
6 Oct 2003 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 2.0227 | 0.0 (0.0%) | 125,000 |