Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | HKD | 1.3 | 1.38 | 1.29 | 1.37 | 1.37 | +0.08 (+6.20%) | 16,846,000 |
12 Nov 2003 | HKD | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 7,400,000 |
11 Nov 2003 | HKD | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 5,732,000 |
10 Nov 2003 | HKD | 1.32 | 1.35 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 13,176,000 |
7 Nov 2003 | HKD | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | +0.05 (+3.94%) | 29,168,000 |
6 Nov 2003 | HKD | 1.24 | 1.3 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 11,792,000 |
5 Nov 2003 | HKD | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 4,708,000 |
4 Nov 2003 | HKD | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 9,096,000 |
3 Nov 2003 | HKD | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 6,024,000 |
31 Oct 2003 | HKD | 1.17 | 1.27 | 1.17 | 1.25 | 1.25 | +0.07 (+5.93%) | 26,070,000 |
30 Oct 2003 | HKD | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 852,000 |
29 Oct 2003 | HKD | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 2,870,000 |
28 Oct 2003 | HKD | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +0.05 (+4.42%) | 6,600,000 |
27 Oct 2003 | HKD | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 2,576,000 |
24 Oct 2003 | HKD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 4,752,000 |
23 Oct 2003 | HKD | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 3,340,000 |
22 Oct 2003 | HKD | 1.17 | 1.2 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 3,940,000 |
21 Oct 2003 | HKD | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 3,220,000 |
20 Oct 2003 | HKD | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,204,000 |
17 Oct 2003 | HKD | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 4,000,000 |
16 Oct 2003 | HKD | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 5,958,000 |
15 Oct 2003 | HKD | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 14,718,000 |
14 Oct 2003 | HKD | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 7,944,000 |
13 Oct 2003 | HKD | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 5,832,000 |
10 Oct 2003 | HKD | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 14,040,000 |
9 Oct 2003 | HKD | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 3,196,000 |
8 Oct 2003 | HKD | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 6,168,000 |
7 Oct 2003 | HKD | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 2,664,000 |
6 Oct 2003 | HKD | 1.25 | 1.25 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 6,992,000 |
3 Oct 2003 | HKD | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 4,506,000 |