Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | HKD | 0.71 | 0.71 | 0.67 | 0.7 | 0.35 | -0.01 (-1.41%) | 14,352,000 |
2 Oct 2003 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.355 | +0.01 (+1.43%) | 3,312,000 |
1 Oct 2003 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.35 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.75 | 0.75 | 0.69 | 0.7 | 0.35 | -0.03 (-4.11%) | 7,336,000 |
29 Sep 2003 | HKD | 0.76 | 0.76 | 0.73 | 0.73 | 0.365 | -0.05 (-6.41%) | 3,512,000 |
26 Sep 2003 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.39 | -0.01 (-1.27%) | 1,760,000 |
25 Sep 2003 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.395 | -0.01 (-1.25%) | 7,512,000 |
24 Sep 2003 | HKD | 0.78 | 0.8 | 0.75 | 0.8 | 0.4 | +0.02 (+2.56%) | 7,504,000 |
23 Sep 2003 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.39 | -0.01 (-1.27%) | 1,408,000 |
22 Sep 2003 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.395 | 0.0 (0.0%) | 2,280,000 |
19 Sep 2003 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.395 | 0.0 (0.0%) | 4,136,000 |
18 Sep 2003 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.395 | -0.01 (-1.25%) | 6,368,000 |
17 Sep 2003 | HKD | 0.78 | 0.82 | 0.78 | 0.8 | 0.4 | +0.04 (+5.26%) | 16,376,000 |
16 Sep 2003 | HKD | 0.8 | 0.8 | 0.76 | 0.76 | 0.38 | -0.04 (-5%) | 8,528,000 |
15 Sep 2003 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.4 | -0.01 (-1.23%) | 6,592,000 |
12 Sep 2003 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.405 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.405 | -0.01 (-1.22%) | 5,952,000 |
10 Sep 2003 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.41 | -0.01 (-1.20%) | 4,624,000 |
9 Sep 2003 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.415 | 0.0 (0.0%) | 4,608,000 |
8 Sep 2003 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.415 | -0.01 (-1.19%) | 7,716,000 |
5 Sep 2003 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.42 | 0.0 (0.0%) | 3,400,000 |
4 Sep 2003 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.42 | 0.0 (0.0%) | 7,744,000 |
3 Sep 2003 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.42 | +0.01 (+1.20%) | 8,968,000 |
2 Sep 2003 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.415 | -0.02 (-2.35%) | 6,212,000 |
1 Sep 2003 | HKD | 0.87 | 0.88 | 0.83 | 0.85 | 0.425 | -0.02 (-2.30%) | 24,336,000 |
29 Aug 2003 | HKD | 0.85 | 0.89 | 0.84 | 0.87 | 0.435 | +0.02 (+2.35%) | 38,576,000 |
28 Aug 2003 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.425 | 0.0 (0.0%) | 4,320,000 |
27 Aug 2003 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.425 | 0.0 (0.0%) | 9,256,000 |
26 Aug 2003 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.425 | 0.0 (0.0%) | 4,856,000 |
25 Aug 2003 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.425 | -0.01 (-1.16%) | 3,616,000 |