Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2003 | HKD | 0.172 | 0.176 | 0.172 | 0.176 | 1.1763 | +0.005 (+2.92%) | 69,424 |
7 Jul 2003 | HKD | 0.171 | 0.172 | 0.171 | 0.171 | 1.1429 | +0.006 (+3.64%) | 11,970 |
4 Jul 2003 | HKD | 0.165 | 0.166 | 0.165 | 0.165 | 1.1028 | -0.005 (-2.94%) | 80,795 |
3 Jul 2003 | HKD | 0.171 | 0.171 | 0.17 | 0.17 | 1.1362 | -0.001 (-0.58%) | 79,598 |
2 Jul 2003 | HKD | 0.172 | 0.172 | 0.17 | 0.171 | 1.1429 | -0.001 (-0.58%) | 76,007 |
1 Jul 2003 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 1.1496 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.172 | 0.172 | 0.17 | 0.172 | 1.1496 | -0.018 (-9.47%) | 26,932 |
27 Jun 2003 | HKD | 0.176 | 0.2 | 0.172 | 0.19 | 1.2699 | +0.006 (+3.26%) | 73,015 |
26 Jun 2003 | HKD | 0.177 | 0.185 | 0.177 | 0.184 | 1.2298 | -0.001 (-0.54%) | 31,121 |
25 Jun 2003 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 1.2365 | +0.002 (+1.09%) | 27,530 |
24 Jun 2003 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 1.2231 | 0.0 (0.0%) | 0 |
23 Jun 2003 | HKD | 0.185 | 0.185 | 0.183 | 0.183 | 1.2231 | -0.007 (-3.68%) | 25,136 |
20 Jun 2003 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.2699 | 0.0 (0.0%) | 0 |
19 Jun 2003 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.2699 | -0.002 (-1.04%) | 28,129 |
18 Jun 2003 | HKD | 0.19 | 0.192 | 0.19 | 0.192 | 1.2832 | 0.0 (0.0%) | 14,962 |
17 Jun 2003 | HKD | 0.195 | 0.195 | 0.192 | 0.192 | 1.2832 | -0.003 (-1.54%) | 96,954 |
16 Jun 2003 | HKD | 0.195 | 0.195 | 0.191 | 0.195 | 1.3033 | +0.01 (+5.41%) | 143,038 |
13 Jun 2003 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 1.2365 | 0.0 (0.0%) | 0 |
12 Jun 2003 | HKD | 0.19 | 0.19 | 0.185 | 0.185 | 1.2365 | -0.001 (-0.59%) | 138,250 |
11 Jun 2003 | HKD | 0.193 | 0.193 | 0.1861 | 0.1861 | 1.2438 | -0.01 (-5.05%) | 59,848 |
10 Jun 2003 | HKD | 0.195 | 0.196 | 0.195 | 0.196 | 1.31 | -0.005 (-2.49%) | 29,924 |
9 Jun 2003 | HKD | 0.188 | 0.201 | 0.187 | 0.201 | 1.3434 | +0.006 (+3.08%) | 83,189 |
6 Jun 2003 | HKD | 0.19 | 0.195 | 0.19 | 0.195 | 1.3033 | 0.0 (0.0%) | 43,689 |
5 Jun 2003 | HKD | 0.192 | 0.199 | 0.191 | 0.195 | 1.3033 | +0.001 (+0.52%) | 82,591 |
4 Jun 2003 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 1.2966 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.195 | 0.2 | 0.192 | 0.194 | 1.2966 | -0.006 (-3.00%) | 58,053 |
2 Jun 2003 | HKD | 0.21 | 0.21 | 0.2 | 0.2 | 1.3367 | -0.01 (-4.76%) | 40,697 |
30 May 2003 | HKD | 0.218 | 0.2191 | 0.21 | 0.21 | 1.4035 | +0.005 (+2.44%) | 131,068 |
29 May 2003 | HKD | 0.216 | 0.216 | 0.204 | 0.205 | 1.3701 | -0.008 (-3.76%) | 382,431 |
28 May 2003 | HKD | 0.198 | 0.22 | 0.196 | 0.213 | 1.4236 | +0.015 (+7.58%) | 655,340 |