Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2003 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 436,000 |
21 Nov 2003 | HKD | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 856,000 |
20 Nov 2003 | HKD | 0.99 | 1 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,370,000 |
19 Nov 2003 | HKD | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 724,000 |
18 Nov 2003 | HKD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 9,630,000 |
17 Nov 2003 | HKD | 0.9 | 0.92 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 540,000 |
14 Nov 2003 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,856,000 |
13 Nov 2003 | HKD | 0.9 | 0.96 | 0.88 | 0.95 | 0.95 | +0.05 (+5.56%) | 7,367,000 |
12 Nov 2003 | HKD | 0.86 | 0.91 | 0.85 | 0.9 | 0.9 | +0.04 (+4.65%) | 3,016,000 |
11 Nov 2003 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,220,000 |
10 Nov 2003 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 164,000 |
7 Nov 2003 | HKD | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 1,012,000 |
6 Nov 2003 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 476,000 |
5 Nov 2003 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 404,000 |
4 Nov 2003 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 516,000 |
3 Nov 2003 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 160,000 |
31 Oct 2003 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 172,000 |
30 Oct 2003 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 188,000 |
29 Oct 2003 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 4,128,000 |
28 Oct 2003 | HKD | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 1,288,000 |
27 Oct 2003 | HKD | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 952,000 |
24 Oct 2003 | HKD | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 2,096,000 |
23 Oct 2003 | HKD | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -0.05 (-5.62%) | 2,064,000 |
22 Oct 2003 | HKD | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | +0.03 (+3.49%) | 5,588,000 |
21 Oct 2003 | HKD | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 7,992,000 |
20 Oct 2003 | HKD | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 4,300,000 |
17 Oct 2003 | HKD | 0.79 | 0.88 | 0.79 | 0.87 | 0.87 | +0.07 (+8.75%) | 19,378,000 |
16 Oct 2003 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 6,444,000 |
15 Oct 2003 | HKD | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 5,312,000 |
14 Oct 2003 | HKD | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 8,584,000 |