Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | +0.03 (+3.23%) | 1,522,000 |
29 Sep 2003 | HKD | 0.93 | 1 | 0.93 | 0.93 | 0.93 | -0.06 (-6.06%) | 404,000 |
26 Sep 2003 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.08 (-7.48%) | 2,000 |
25 Sep 2003 | HKD | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 422,000 |
24 Sep 2003 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 316,000 |
23 Sep 2003 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 126,000 |
22 Sep 2003 | HKD | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 536,000 |
19 Sep 2003 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 312,000 |
18 Sep 2003 | HKD | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 114,000 |
17 Sep 2003 | HKD | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 696,000 |
16 Sep 2003 | HKD | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 1,048,000 |
15 Sep 2003 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 220,000 |
12 Sep 2003 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 650,000 |
10 Sep 2003 | HKD | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 372,000 |
9 Sep 2003 | HKD | 1.2 | 1.2 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 2,776,000 |
8 Sep 2003 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 516,000 |
5 Sep 2003 | HKD | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.05 (-4.07%) | 448,000 |
4 Sep 2003 | HKD | 1.18 | 1.25 | 1.17 | 1.23 | 1.23 | +0.04 (+3.36%) | 2,932,000 |
3 Sep 2003 | HKD | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 454,000 |
2 Sep 2003 | HKD | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 482,000 |
1 Sep 2003 | HKD | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 1,988,000 |
29 Aug 2003 | HKD | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | +0.08 (+7.02%) | 3,042,000 |
28 Aug 2003 | HKD | 1.11 | 1.16 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 2,020,000 |
27 Aug 2003 | HKD | 1.17 | 1.2 | 1.1 | 1.11 | 1.11 | -0.09 (-7.50%) | 3,714,000 |
26 Aug 2003 | HKD | 1.24 | 1.24 | 1.19 | 1.2 | 1.2 | -0.08 (-6.25%) | 4,178,000 |
25 Aug 2003 | HKD | 1.29 | 1.3 | 1.2 | 1.28 | 1.28 | -0.01 (-0.78%) | 5,082,000 |
22 Aug 2003 | HKD | 1.23 | 1.36 | 1.22 | 1.29 | 1.29 | 0.0 (0.0%) | 29,674,000 |