Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | HKD | 1.77 | 1.77 | 1.74 | 1.7502 | 2.917 | -0.02 (-1.12%) | 315,000 |
2 Oct 2003 | HKD | 1.74 | 1.7898 | 1.7202 | 1.77 | 2.95 | +0.02 (+1.13%) | 1,935,000 |
1 Oct 2003 | HKD | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 2.917 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 1.7298 | 1.7598 | 1.6998 | 1.7502 | 2.917 | +0.05 (+2.97%) | 2,940,000 |
29 Sep 2003 | HKD | 1.74 | 1.7598 | 1.68 | 1.6998 | 2.833 | -0.06 (-3.41%) | 930,000 |
26 Sep 2003 | HKD | 1.7502 | 1.77 | 1.7502 | 1.7598 | 2.933 | +0.02 (+1.14%) | 1,023,000 |
25 Sep 2003 | HKD | 1.7502 | 1.7802 | 1.74 | 1.74 | 2.9 | -0.01 (-0.58%) | 858,000 |
24 Sep 2003 | HKD | 1.7802 | 1.7802 | 1.7502 | 1.7502 | 2.917 | -0.03 (-1.69%) | 879,000 |
23 Sep 2003 | HKD | 1.77 | 1.8 | 1.74 | 1.7802 | 2.967 | +0.01 (+0.58%) | 546,000 |
22 Sep 2003 | HKD | 1.7298 | 1.77 | 1.6698 | 1.77 | 2.95 | +0.04 (+2.32%) | 1,881,000 |
19 Sep 2003 | HKD | 1.7898 | 1.8198 | 1.7298 | 1.7298 | 2.883 | -0.06 (-3.35%) | 954,000 |
18 Sep 2003 | HKD | 1.8498 | 1.9602 | 1.7802 | 1.7898 | 2.983 | -0.07 (-3.77%) | 1,296,000 |
17 Sep 2003 | HKD | 1.8498 | 1.9602 | 1.8198 | 1.86 | 3.1 | -0.02 (-1.05%) | 3,483,000 |
16 Sep 2003 | HKD | 1.86 | 1.92 | 1.7898 | 1.8798 | 3.133 | +0.02 (+1.06%) | 1,305,000 |
15 Sep 2003 | HKD | 1.95 | 1.9902 | 1.86 | 1.86 | 3.1 | -0.08 (-4.11%) | 972,000 |
12 Sep 2003 | HKD | 1.9398 | 1.9398 | 1.9398 | 1.9398 | 3.233 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.9602 | 1.9698 | 1.9302 | 1.9398 | 3.233 | -0.01 (-0.52%) | 336,000 |
10 Sep 2003 | HKD | 1.9602 | 1.98 | 1.9302 | 1.95 | 3.25 | +0.01 (+0.53%) | 483,000 |
9 Sep 2003 | HKD | 2.025 | 2.025 | 1.9398 | 1.9398 | 3.233 | -0.085 (-4.21%) | 495,000 |
8 Sep 2003 | HKD | 1.9998 | 2.0502 | 1.9998 | 2.025 | 3.375 | +0.035 (+1.75%) | 579,000 |
5 Sep 2003 | HKD | 2.0502 | 2.0502 | 1.9902 | 1.9902 | 3.317 | -0.06 (-2.93%) | 480,000 |
4 Sep 2003 | HKD | 1.95 | 2.0502 | 1.92 | 2.0502 | 3.417 | +0.1 (+5.14%) | 4,119,000 |
3 Sep 2003 | HKD | 1.9398 | 1.9602 | 1.9098 | 1.95 | 3.25 | +0.01 (+0.53%) | 1,455,000 |
2 Sep 2003 | HKD | 1.9998 | 2.025 | 1.9398 | 1.9398 | 3.233 | -0.11 (-5.38%) | 411,060 |
1 Sep 2003 | HKD | 2.0502 | 2.1498 | 1.9998 | 2.0502 | 3.417 | +0.05 (+2.52%) | 957,000 |
29 Aug 2003 | HKD | 1.9398 | 1.9998 | 1.9002 | 1.9998 | 3.333 | +0.06 (+3.09%) | 621,000 |
28 Aug 2003 | HKD | 1.95 | 1.95 | 1.89 | 1.9398 | 3.233 | -0.03 (-1.52%) | 1,299,000 |
27 Aug 2003 | HKD | 2.0502 | 2.0502 | 1.9698 | 1.9698 | 3.283 | -0.08 (-3.92%) | 435,000 |
26 Aug 2003 | HKD | 2.1498 | 2.1498 | 1.95 | 2.0502 | 3.417 | -0.025 (-1.19%) | 1,143,000 |
25 Aug 2003 | HKD | 2.1 | 2.1498 | 2.0502 | 2.0748 | 3.458 | +0.025 (+1.20%) | 996,000 |