Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2003 | HKD | 0.99 | 1 | 0.98 | 0.98 | 1.7397 | +0.01 (+1.03%) | 322,211 |
7 Aug 2003 | HKD | 0.95 | 0.99 | 0.95 | 0.97 | 1.722 | +0.03 (+3.19%) | 279,400 |
6 Aug 2003 | HKD | 0.96 | 0.96 | 0.93 | 0.94 | 1.6687 | -0.02 (-2.08%) | 1,606,551 |
5 Aug 2003 | HKD | 1 | 1 | 0.96 | 0.96 | 1.7042 | -0.06 (-5.88%) | 1,536,701 |
4 Aug 2003 | HKD | 1 | 1.02 | 1 | 1.02 | 1.8107 | +0.03 (+3.03%) | 1,345,177 |
1 Aug 2003 | HKD | 1 | 1.03 | 0.98 | 0.99 | 1.7575 | +0.03 (+3.13%) | 3,623,189 |
31 Jul 2003 | HKD | 0.94 | 0.97 | 0.94 | 0.96 | 1.7042 | +0.01 (+1.05%) | 1,022,965 |
30 Jul 2003 | HKD | 0.96 | 0.98 | 0.92 | 0.95 | 1.6865 | -0.01 (-1.04%) | 470,924 |
29 Jul 2003 | HKD | 0.92 | 0.96 | 0.92 | 0.96 | 1.7042 | +0.05 (+5.49%) | 3,623,189 |
28 Jul 2003 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 1.6155 | 0.0 (0.0%) | 137,447 |
25 Jul 2003 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 1.6155 | 0.0 (0.0%) | 288,413 |
24 Jul 2003 | HKD | 0.9 | 0.92 | 0.9 | 0.91 | 1.6155 | +0.01 (+1.11%) | 775,110 |
23 Jul 2003 | HKD | 0.97 | 0.98 | 0.89 | 0.9 | 1.5977 | -0.08 (-8.16%) | 2,066,209 |
22 Jul 2003 | HKD | 1 | 1.02 | 0.96 | 0.98 | 1.7397 | -0.02 (-2%) | 3,125,226 |
21 Jul 2003 | HKD | 0.94 | 1 | 0.94 | 1 | 1.7752 | +0.06 (+6.38%) | 2,451,511 |
18 Jul 2003 | HKD | 0.92 | 0.95 | 0.92 | 0.94 | 1.6687 | +0.01 (+1.08%) | 991,420 |
17 Jul 2003 | HKD | 0.9 | 0.94 | 0.9 | 0.93 | 1.651 | +0.02 (+2.20%) | 1,234,768 |
16 Jul 2003 | HKD | 0.91 | 0.91 | 0.9 | 0.91 | 1.6155 | 0.0 (0.0%) | 527,255 |
15 Jul 2003 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 1.6155 | +0.01 (+1.11%) | 1,052,257 |
14 Jul 2003 | HKD | 0.9 | 0.91 | 0.9 | 0.9 | 1.5977 | 0.0 (0.0%) | 369,529 |
11 Jul 2003 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 1.5977 | 0.0 (0.0%) | 1,144,639 |
10 Jul 2003 | HKD | 0.91 | 0.91 | 0.88 | 0.9 | 1.5977 | -0.01 (-1.10%) | 2,120,287 |
9 Jul 2003 | HKD | 0.92 | 0.92 | 0.89 | 0.91 | 1.6155 | -0.01 (-1.09%) | 1,656,122 |
8 Jul 2003 | HKD | 0.93 | 0.97 | 0.92 | 0.92 | 1.6332 | -0.01 (-1.08%) | 9,824,070 |
7 Jul 2003 | HKD | 0.92 | 0.93 | 0.9 | 0.93 | 1.651 | +0.01 (+1.09%) | 3,675,013 |
4 Jul 2003 | HKD | 0.86 | 0.94 | 0.86 | 0.92 | 1.6332 | +0.06 (+6.98%) | 8,830,397 |
3 Jul 2003 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 1.5267 | -0.01 (-1.15%) | 2,850,332 |
2 Jul 2003 | HKD | 0.82 | 0.88 | 0.8 | 0.87 | 1.5445 | +0.03 (+3.57%) | 1,444,319 |
1 Jul 2003 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 1.4912 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 1.4912 | +0.01 (+1.20%) | 1,565,993 |