Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | HKD | 0.148 | 0.148 | 0.146 | 0.146 | 1.46 | -0.002 (-1.35%) | 20,000 |
2 Oct 2003 | HKD | 0.145 | 0.149 | 0.145 | 0.148 | 1.48 | +0.007 (+4.96%) | 300,800 |
1 Oct 2003 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 1.41 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.138 | 0.141 | 0.135 | 0.141 | 1.41 | +0.011 (+8.46%) | 121,200 |
29 Sep 2003 | HKD | 0.134 | 0.134 | 0.13 | 0.13 | 1.3 | +0.004 (+3.17%) | 48,000 |
26 Sep 2003 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 1.26 | -0.007 (-5.26%) | 45,200 |
25 Sep 2003 | HKD | 0.134 | 0.134 | 0.126 | 0.133 | 1.33 | +0.003 (+2.31%) | 56,000 |
24 Sep 2003 | HKD | 0.135 | 0.137 | 0.13 | 0.13 | 1.3 | -0.001 (-0.76%) | 96,400 |
23 Sep 2003 | HKD | 0.139 | 0.139 | 0.131 | 0.131 | 1.31 | -0.013 (-9.03%) | 16,000 |
22 Sep 2003 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 1.44 | 0.0 (0.0%) | 0 |
19 Sep 2003 | HKD | 0.13 | 0.144 | 0.13 | 0.144 | 1.44 | -0.001 (-0.69%) | 100,400 |
18 Sep 2003 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 1.45 | +0.002 (+1.40%) | 1,600 |
17 Sep 2003 | HKD | 0.145 | 0.145 | 0.143 | 0.143 | 1.43 | +0.004 (+2.88%) | 7,200 |
16 Sep 2003 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.39 | +0.004 (+2.96%) | 1,200 |
15 Sep 2003 | HKD | 0.135 | 0.146 | 0.135 | 0.135 | 1.35 | +0.015 (+12.50%) | 122,400 |
12 Sep 2003 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.134 | 0.135 | 0.12 | 0.12 | 1.2 | -0.01 (-7.69%) | 65,600 |
10 Sep 2003 | HKD | 0.135 | 0.135 | 0.122 | 0.13 | 1.3 | -0.009 (-6.47%) | 109,600 |
9 Sep 2003 | HKD | 0.135 | 0.144 | 0.13 | 0.139 | 1.39 | +0.009 (+6.92%) | 584,800 |
8 Sep 2003 | HKD | 0.119 | 0.13 | 0.119 | 0.13 | 1.3 | +0.014 (+12.07%) | 200,000 |
5 Sep 2003 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 1.16 | -0.006 (-4.92%) | 20,000 |
4 Sep 2003 | HKD | 0.122 | 0.122 | 0.118 | 0.122 | 1.22 | 0.0 (0.0%) | 479,600 |
3 Sep 2003 | HKD | 0.116 | 0.122 | 0.116 | 0.122 | 1.22 | +0.006 (+5.17%) | 185,200 |
2 Sep 2003 | HKD | 0.12 | 0.12 | 0.115 | 0.116 | 1.16 | -0.001 (-0.85%) | 234,000 |
1 Sep 2003 | HKD | 0.116 | 0.118 | 0.114 | 0.117 | 1.17 | +0.003 (+2.63%) | 107,200 |
29 Aug 2003 | HKD | 0.113 | 0.116 | 0.113 | 0.114 | 1.14 | +0.005 (+4.59%) | 268,400 |
28 Aug 2003 | HKD | 0.105 | 0.109 | 0.105 | 0.109 | 1.09 | +0.004 (+3.81%) | 144,000 |
27 Aug 2003 | HKD | 0.104 | 0.105 | 0.104 | 0.105 | 1.05 | +0.002 (+1.94%) | 22,000 |
26 Aug 2003 | HKD | 0.107 | 0.107 | 0.103 | 0.103 | 1.03 | -0.004 (-3.74%) | 61,200 |
25 Aug 2003 | HKD | 0.1 | 0.108 | 0.1 | 0.107 | 1.07 | +0.007 (+7.00%) | 129,200 |