Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2003 | HKD | 2.55 | 2.675 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 870,000 |
18 Sep 2003 | HKD | 2.55 | 2.6 | 2.475 | 2.55 | 2.55 | +0.025 (+0.99%) | 1,972,000 |
17 Sep 2003 | HKD | 2.7 | 2.7 | 2.5 | 2.525 | 2.525 | -0.15 (-5.61%) | 1,584,000 |
16 Sep 2003 | HKD | 2.725 | 2.725 | 2.65 | 2.675 | 2.675 | +0.025 (+0.94%) | 694,000 |
15 Sep 2003 | HKD | 2.675 | 2.7 | 2.625 | 2.65 | 2.65 | -0.05 (-1.85%) | 1,234,000 |
12 Sep 2003 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 2.55 | 2.725 | 2.55 | 2.7 | 2.7 | +0.2 (+8%) | 6,934,000 |
10 Sep 2003 | HKD | 2.65 | 2.65 | 2.5 | 2.5 | 2.5 | -0.125 (-4.76%) | 1,278,000 |
9 Sep 2003 | HKD | 2.5 | 2.65 | 2.5 | 2.625 | 2.625 | +0.075 (+2.94%) | 1,781,000 |
8 Sep 2003 | HKD | 2.6 | 2.625 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 1,796,000 |
5 Sep 2003 | HKD | 2.7 | 2.725 | 2.55 | 2.6 | 2.6 | -0.075 (-2.80%) | 1,290,000 |
4 Sep 2003 | HKD | 2.7 | 2.7 | 2.675 | 2.675 | 2.675 | -0.05 (-1.83%) | 887,000 |
3 Sep 2003 | HKD | 2.6 | 2.75 | 2.6 | 2.725 | 2.725 | +0.125 (+4.81%) | 2,270,000 |
2 Sep 2003 | HKD | 2.7 | 2.7 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 1,332,000 |
1 Sep 2003 | HKD | 2.8 | 2.8 | 2.675 | 2.7 | 2.7 | -0.1 (-3.57%) | 1,582,000 |
29 Aug 2003 | HKD | 2.8 | 2.8 | 2.75 | 2.8 | 2.8 | +0.025 (+0.90%) | 3,233,000 |
28 Aug 2003 | HKD | 2.8 | 2.875 | 2.775 | 2.775 | 2.775 | +0.025 (+0.91%) | 1,100,000 |
27 Aug 2003 | HKD | 2.75 | 2.825 | 2.725 | 2.75 | 2.75 | 0.0 (0.0%) | 1,944,000 |
26 Aug 2003 | HKD | 2.8 | 2.8 | 2.6 | 2.75 | 2.75 | -0.125 (-4.35%) | 3,734,000 |
25 Aug 2003 | HKD | 3 | 3 | 2.825 | 2.875 | 2.875 | -0.1 (-3.36%) | 3,162,000 |
22 Aug 2003 | HKD | 2.8 | 2.975 | 2.775 | 2.975 | 2.975 | +0.175 (+6.25%) | 5,176,000 |
21 Aug 2003 | HKD | 2.825 | 2.85 | 2.7 | 2.8 | 2.8 | +0.05 (+1.82%) | 502,000 |
20 Aug 2003 | HKD | 2.85 | 2.85 | 2.7 | 2.75 | 2.75 | -0.05 (-1.79%) | 2,822,000 |
19 Aug 2003 | HKD | 2.675 | 2.925 | 2.675 | 2.8 | 2.8 | +0.175 (+6.67%) | 12,914,000 |
18 Aug 2003 | HKD | 2.45 | 2.675 | 2.45 | 2.625 | 2.625 | +0.25 (+10.53%) | 13,208,000 |
15 Aug 2003 | HKD | 2.3 | 2.45 | 2.225 | 2.375 | 2.375 | +0.1 (+4.40%) | 12,189,000 |
14 Aug 2003 | HKD | 2.275 | 2.325 | 2.225 | 2.275 | 2.275 | +0.1 (+4.60%) | 12,658,000 |
13 Aug 2003 | HKD | 2.1 | 2.275 | 2.1 | 2.175 | 2.175 | +0.075 (+3.57%) | 17,380,000 |
12 Aug 2003 | HKD | 2.175 | 2.25 | 2.075 | 2.1 | 2.1 | -0.05 (-2.33%) | 4,266,000 |
11 Aug 2003 | HKD | 2.225 | 2.225 | 2.15 | 2.15 | 2.15 | -0.1 (-4.44%) | 986,000 |