Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Aug 2003 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 0.43 | 0.0 (0.0%) | 11,760,000 |
21 Aug 2003 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 0.43 | +0.01 (+1.18%) | 10,096,000 |
20 Aug 2003 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.425 | -0.01 (-1.16%) | 22,760,000 |
19 Aug 2003 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 0.43 | +0.02 (+2.38%) | 5,128,000 |
18 Aug 2003 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.42 | 0.0 (0.0%) | 10,120,000 |
15 Aug 2003 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.42 | 0.0 (0.0%) | 8,896,000 |
14 Aug 2003 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.42 | -0.01 (-1.18%) | 4,540,000 |
13 Aug 2003 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 0.425 | +0.03 (+3.66%) | 12,240,000 |
12 Aug 2003 | HKD | 0.82 | 0.82 | 0.79 | 0.82 | 0.41 | +0.01 (+1.23%) | 17,136,000 |
11 Aug 2003 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.405 | -0.02 (-2.41%) | 9,904,000 |
8 Aug 2003 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.415 | 0.0 (0.0%) | 4,304,000 |
7 Aug 2003 | HKD | 0.82 | 0.85 | 0.82 | 0.83 | 0.415 | +0.01 (+1.22%) | 15,464,000 |
6 Aug 2003 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 0.41 | -0.02 (-2.38%) | 6,448,000 |
5 Aug 2003 | HKD | 0.86 | 0.86 | 0.83 | 0.84 | 0.42 | -0.01 (-1.18%) | 5,568,000 |
4 Aug 2003 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.425 | +0.02 (+2.41%) | 15,490,000 |
1 Aug 2003 | HKD | 0.84 | 0.85 | 0.83 | 0.83 | 0.415 | -0.01 (-1.19%) | 7,296,000 |
31 Jul 2003 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.42 | -0.02 (-2.33%) | 2,632,000 |
30 Jul 2003 | HKD | 0.87 | 0.87 | 0.82 | 0.86 | 0.43 | -0.01 (-1.15%) | 18,256,000 |
29 Jul 2003 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.435 | 0.0 (0.0%) | 6,744,000 |
28 Jul 2003 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.435 | -0.01 (-1.14%) | 9,856,000 |
25 Jul 2003 | HKD | 0.85 | 0.88 | 0.83 | 0.88 | 0.44 | +0.02 (+2.33%) | 13,120,000 |
24 Jul 2003 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.43 | +0.01 (+1.18%) | 4,592,000 |
23 Jul 2003 | HKD | 0.88 | 0.88 | 0.85 | 0.85 | 0.425 | -0.02 (-2.30%) | 5,456,000 |
22 Jul 2003 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.435 | -0.01 (-1.14%) | 7,120,000 |
21 Jul 2003 | HKD | 0.91 | 0.91 | 0.88 | 0.88 | 0.44 | -0.03 (-3.30%) | 12,632,000 |
18 Jul 2003 | HKD | 0.86 | 0.91 | 0.86 | 0.91 | 0.455 | +0.05 (+5.81%) | 61,708,000 |
17 Jul 2003 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.43 | -0.02 (-2.27%) | 23,224,000 |
16 Jul 2003 | HKD | 0.87 | 0.88 | 0.85 | 0.88 | 0.44 | 0.0 (0.0%) | 32,300,000 |