Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2003 | HKD | 0.172 | 0.194 | 0.172 | 0.194 | 1.2966 | +0.015 (+8.38%) | 224,431 |
11 Apr 2003 | HKD | 0.183 | 0.183 | 0.162 | 0.179 | 1.1964 | -0.003 (-1.65%) | 276,500 |
10 Apr 2003 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 1.2164 | -0.011 (-5.70%) | 23,939 |
9 Apr 2003 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 1.2899 | 0.0 (0.0%) | 0 |
8 Apr 2003 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 1.2899 | 0.0 (0.0%) | 0 |
7 Apr 2003 | HKD | 0.191 | 0.193 | 0.1861 | 0.193 | 1.2899 | -0.001 (-0.52%) | 67,030 |
4 Apr 2003 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 1.2966 | 0.0 (0.0%) | 34,712 |
3 Apr 2003 | HKD | 0.196 | 0.196 | 0.194 | 0.194 | 1.2966 | -0.005 (-2.51%) | 49,076 |
2 Apr 2003 | HKD | 0.196 | 0.205 | 0.196 | 0.199 | 1.33 | +0.001 (+0.51%) | 30,523 |
1 Apr 2003 | HKD | 0.204 | 0.204 | 0.198 | 0.198 | 1.3233 | -0.007 (-3.41%) | 107,727 |
31 Mar 2003 | HKD | 0.22 | 0.22 | 0.205 | 0.205 | 1.3701 | -0.015 (-6.82%) | 87,977 |
28 Mar 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.4704 | +0.004 (+1.85%) | 23,939 |
27 Mar 2003 | HKD | 0.209 | 0.216 | 0.207 | 0.216 | 1.4436 | +0.012 (+5.88%) | 763,666 |
26 Mar 2003 | HKD | 0.22 | 0.22 | 0.202 | 0.204 | 1.3634 | -0.012 (-5.56%) | 587,113 |
25 Mar 2003 | HKD | 0.209 | 0.216 | 0.209 | 0.216 | 1.4436 | -0.001 (-0.46%) | 34,114 |
24 Mar 2003 | HKD | 0.2119 | 0.22 | 0.21 | 0.217 | 1.4503 | -0.003 (-1.36%) | 33,515 |
21 Mar 2003 | HKD | 0.2119 | 0.22 | 0.2119 | 0.22 | 1.4704 | +0.008 (+3.82%) | 43,091 |
20 Mar 2003 | HKD | 0.218 | 0.225 | 0.2119 | 0.2119 | 1.4162 | +0.003 (+1.39%) | 85,583 |
19 Mar 2003 | HKD | 0.2119 | 0.224 | 0.2081 | 0.209 | 1.3969 | -0.011 (-5.00%) | 114,310 |
18 Mar 2003 | HKD | 0.228 | 0.228 | 0.214 | 0.22 | 1.4704 | 0.0 (0.0%) | 113,113 |
17 Mar 2003 | HKD | 0.2119 | 0.228 | 0.2119 | 0.22 | 1.4704 | -0.005 (-2.22%) | 19,151 |
14 Mar 2003 | HKD | 0.235 | 0.235 | 0.225 | 0.225 | 1.5038 | -0.009 (-3.81%) | 194,507 |
13 Mar 2003 | HKD | 0.226 | 0.2339 | 0.216 | 0.2339 | 1.5633 | -0.002 (-0.89%) | 73,015 |
12 Mar 2003 | HKD | 0.255 | 0.255 | 0.235 | 0.236 | 1.5773 | +0.005 (+2.16%) | 223,235 |
11 Mar 2003 | HKD | 0.198 | 0.243 | 0.195 | 0.231 | 1.5439 | +0.012 (+5.43%) | 618,832 |
10 Mar 2003 | HKD | 0.295 | 0.295 | 0.213 | 0.2191 | 1.4644 | -0.076 (-25.73%) | 652,348 |
7 Mar 2003 | HKD | 0.33 | 0.33 | 0.275 | 0.295 | 1.9716 | -0.035 (-10.61%) | 574,545 |
6 Mar 2003 | HKD | 0.32 | 0.335 | 0.305 | 0.33 | 2.2056 | +0.005 (+1.54%) | 1,177,816 |
5 Mar 2003 | HKD | 0.4 | 0.42 | 0.3151 | 0.325 | 2.1722 | -0.095 (-22.62%) | 4,564,637 |
4 Mar 2003 | HKD | 0.5 | 0.52 | 0.42 | 0.42 | 2.8071 | -0.08 (-16%) | 7,214,126 |