Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | HKD | 4.5 | 4.5 | 4.45 | 4.45 | 2.0227 | 0.0 (0.0%) | 40,000 |
2 Oct 2003 | HKD | 4.5 | 4.5 | 4.4 | 4.45 | 2.0227 | -0.05 (-1.11%) | 157,000 |
1 Oct 2003 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 2.0455 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 4.5 | 4.5 | 4.45 | 4.5 | 2.0455 | -0.15 (-3.23%) | 30,000 |
29 Sep 2003 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 2.1136 | +0.175 (+3.91%) | 13,000 |
26 Sep 2003 | HKD | 4.4 | 4.475 | 4.4 | 4.475 | 2.0341 | +0.025 (+0.56%) | 34,000 |
25 Sep 2003 | HKD | 4.5 | 4.5 | 4.35 | 4.45 | 2.0227 | -0.25 (-5.32%) | 70,000 |
24 Sep 2003 | HKD | 4.775 | 4.775 | 4.4 | 4.7 | 2.1364 | -0.025 (-0.53%) | 52,000 |
23 Sep 2003 | HKD | 4.75 | 4.75 | 4.6 | 4.725 | 2.1477 | -0.175 (-3.57%) | 39,000 |
22 Sep 2003 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 2.2273 | -0.075 (-1.51%) | 15,000 |
19 Sep 2003 | HKD | 4.975 | 4.975 | 4.975 | 4.975 | 2.2614 | 0.0 (0.0%) | 0 |
18 Sep 2003 | HKD | 4.975 | 4.975 | 4.975 | 4.975 | 2.2614 | -0.025 (-0.50%) | 10,000 |
17 Sep 2003 | HKD | 4.85 | 5 | 4.85 | 5 | 2.2727 | +0.35 (+7.53%) | 10,000 |
16 Sep 2003 | HKD | 4.65 | 4.7 | 4.65 | 4.65 | 2.1136 | +0.2 (+4.49%) | 102,000 |
15 Sep 2003 | HKD | 4.425 | 4.45 | 4.4 | 4.45 | 2.0227 | +0.025 (+0.56%) | 89,000 |
12 Sep 2003 | HKD | 4.425 | 4.425 | 4.425 | 4.425 | 2.0114 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 4.475 | 4.475 | 4.425 | 4.425 | 2.0114 | +0.025 (+0.57%) | 134,000 |
10 Sep 2003 | HKD | 4.4 | 4.5 | 4.375 | 4.4 | 2 | 0.0 (0.0%) | 149,000 |
9 Sep 2003 | HKD | 4.45 | 4.5 | 4.375 | 4.4 | 2 | -0.075 (-1.68%) | 391,000 |
8 Sep 2003 | HKD | 4.45 | 4.5 | 4.4 | 4.475 | 2.0341 | +0.05 (+1.13%) | 134,000 |
5 Sep 2003 | HKD | 4.425 | 4.425 | 4.4 | 4.425 | 2.0114 | +0.025 (+0.57%) | 47,000 |
4 Sep 2003 | HKD | 4.475 | 4.475 | 4.4 | 4.4 | 2 | -0.075 (-1.68%) | 152,000 |
3 Sep 2003 | HKD | 4.425 | 4.5 | 4.375 | 4.475 | 2.0341 | +0.1 (+2.29%) | 378,000 |
2 Sep 2003 | HKD | 4.4 | 4.475 | 4.375 | 4.375 | 1.9886 | -0.125 (-2.78%) | 86,000 |
1 Sep 2003 | HKD | 4.55 | 4.55 | 4.35 | 4.5 | 2.0455 | -0.05 (-1.10%) | 79,000 |
29 Aug 2003 | HKD | 4.425 | 4.55 | 4.425 | 4.55 | 2.0682 | +0.075 (+1.68%) | 164,000 |
28 Aug 2003 | HKD | 4.525 | 4.525 | 4.45 | 4.475 | 2.0341 | -0.025 (-0.56%) | 34,000 |
27 Aug 2003 | HKD | 4.65 | 4.8 | 4.375 | 4.5 | 2.0455 | -0.125 (-2.70%) | 48,000 |
26 Aug 2003 | HKD | 4.65 | 4.65 | 4.5 | 4.625 | 2.1023 | +0.025 (+0.54%) | 37,000 |
25 Aug 2003 | HKD | 4.7 | 4.7 | 4.6 | 4.6 | 2.0909 | -0.35 (-7.07%) | 6,000 |