Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2003 | HKD | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 2,740,000 |
11 Aug 2003 | HKD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 1,736,000 |
8 Aug 2003 | HKD | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 1,436,000 |
7 Aug 2003 | HKD | 1.18 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 2,468,000 |
6 Aug 2003 | HKD | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 6,256,000 |
5 Aug 2003 | HKD | 1.23 | 1.25 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 5,424,000 |
4 Aug 2003 | HKD | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 1,772,000 |
1 Aug 2003 | HKD | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 18,184,000 |
31 Jul 2003 | HKD | 1.18 | 1.25 | 1.17 | 1.25 | 1.25 | +0.08 (+6.84%) | 18,512,000 |
30 Jul 2003 | HKD | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 9,632,000 |
29 Jul 2003 | HKD | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | +0.03 (+2.59%) | 33,884,000 |
28 Jul 2003 | HKD | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | +0.12 (+11.54%) | 32,452,000 |
25 Jul 2003 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,528,000 |
24 Jul 2003 | HKD | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.04 (+3.92%) | 2,068,000 |
23 Jul 2003 | HKD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 4,024,000 |
22 Jul 2003 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 3,660,010 |
21 Jul 2003 | HKD | 1.1 | 1.11 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 12,096,000 |
18 Jul 2003 | HKD | 1.03 | 1.09 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 13,152,000 |
17 Jul 2003 | HKD | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 21,132,000 |
16 Jul 2003 | HKD | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 10,152,000 |
15 Jul 2003 | HKD | 1.1 | 1.11 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 24,724,000 |
14 Jul 2003 | HKD | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 20,900,000 |
11 Jul 2003 | HKD | 1.07 | 1.1 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 14,124,000 |
10 Jul 2003 | HKD | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 13,532,000 |
9 Jul 2003 | HKD | 1.1 | 1.11 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 36,190,000 |
8 Jul 2003 | HKD | 1.09 | 1.13 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 35,996,000 |
7 Jul 2003 | HKD | 1.04 | 1.1 | 1.02 | 1.09 | 1.09 | +0.05 (+4.81%) | 62,700,000 |
4 Jul 2003 | HKD | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 41,740,000 |
3 Jul 2003 | HKD | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | +0.09 (+9.28%) | 68,656,000 |
2 Jul 2003 | HKD | 1 | 1.03 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 47,120,000 |