Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | HKD | 0.13 | 0.135 | 0.124 | 0.124 | 1.24 | -0.009 (-6.77%) | 159,600 |
13 Nov 2003 | HKD | 0.133 | 0.135 | 0.133 | 0.133 | 1.33 | 0.0 (0.0%) | 63,200 |
12 Nov 2003 | HKD | 0.142 | 0.142 | 0.131 | 0.133 | 1.33 | -0.009 (-6.34%) | 125,200 |
11 Nov 2003 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 1.42 | -0.008 (-5.33%) | 45,200 |
10 Nov 2003 | HKD | 0.154 | 0.155 | 0.148 | 0.15 | 1.5 | -0.004 (-2.60%) | 373,200 |
7 Nov 2003 | HKD | 0.156 | 0.158 | 0.154 | 0.154 | 1.54 | -0.001 (-0.65%) | 244,800 |
6 Nov 2003 | HKD | 0.157 | 0.157 | 0.155 | 0.155 | 1.55 | -0.004 (-2.52%) | 62,000 |
5 Nov 2003 | HKD | 0.16 | 0.161 | 0.159 | 0.159 | 1.59 | -0.004 (-2.45%) | 102,000 |
4 Nov 2003 | HKD | 0.165 | 0.166 | 0.163 | 0.163 | 1.63 | 0.0 (0.0%) | 28,800 |
3 Nov 2003 | HKD | 0.161 | 0.17 | 0.161 | 0.163 | 1.63 | +0.002 (+1.24%) | 42,800 |
31 Oct 2003 | HKD | 0.165 | 0.165 | 0.161 | 0.161 | 1.61 | -0.011 (-6.40%) | 93,600 |
30 Oct 2003 | HKD | 0.171 | 0.173 | 0.163 | 0.172 | 1.72 | +0.001 (+0.58%) | 57,200 |
29 Oct 2003 | HKD | 0.153 | 0.171 | 0.153 | 0.171 | 1.71 | +0.013 (+8.23%) | 81,600 |
28 Oct 2003 | HKD | 0.16 | 0.16 | 0.15 | 0.158 | 1.58 | -0.01 (-5.95%) | 110,000 |
27 Oct 2003 | HKD | 0.45 | 0.45 | 0.168 | 0.168 | 1.68 | -0.003 (-1.75%) | 321,600 |
24 Oct 2003 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 1.71 | +0.01 (+6.21%) | 8,000 |
23 Oct 2003 | HKD | 0.167 | 0.168 | 0.161 | 0.161 | 1.61 | -0.006 (-3.59%) | 84,000 |
22 Oct 2003 | HKD | 0.185 | 0.185 | 0.166 | 0.167 | 1.67 | -0.013 (-7.22%) | 180,800 |
21 Oct 2003 | HKD | 0.176 | 0.185 | 0.173 | 0.18 | 1.8 | +0.007 (+4.05%) | 477,600 |
20 Oct 2003 | HKD | 0.16 | 0.18 | 0.155 | 0.173 | 1.73 | +0.011 (+6.79%) | 386,400 |
17 Oct 2003 | HKD | 0.148 | 0.165 | 0.148 | 0.162 | 1.62 | +0.014 (+9.46%) | 520,400 |
16 Oct 2003 | HKD | 0.144 | 0.15 | 0.142 | 0.148 | 1.48 | +0.008 (+5.71%) | 535,200 |
15 Oct 2003 | HKD | 0.14 | 0.145 | 0.14 | 0.14 | 1.4 | +0.003 (+2.19%) | 222,000 |
14 Oct 2003 | HKD | 0.135 | 0.14 | 0.135 | 0.137 | 1.37 | -0.002 (-1.44%) | 135,600 |
13 Oct 2003 | HKD | 0.138 | 0.139 | 0.138 | 0.139 | 1.39 | +0.001 (+0.72%) | 39,600 |
10 Oct 2003 | HKD | 0.139 | 0.139 | 0.138 | 0.138 | 1.38 | +0.006 (+4.55%) | 50,000 |
9 Oct 2003 | HKD | 0.14 | 0.14 | 0.132 | 0.132 | 1.32 | -0.008 (-5.71%) | 40,800 |
8 Oct 2003 | HKD | 0.142 | 0.142 | 0.14 | 0.14 | 1.4 | -0.006 (-4.11%) | 121,200 |
7 Oct 2003 | HKD | 0.14 | 0.146 | 0.14 | 0.146 | 1.46 | +0.006 (+4.29%) | 96,800 |
6 Oct 2003 | HKD | 0.143 | 0.143 | 0.14 | 0.14 | 1.4 | -0.006 (-4.11%) | 52,800 |