Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2003 | HKD | 2.025 | 2.1498 | 2.025 | 2.0502 | 3.417 | +0.05 (+2.52%) | 1,908,000 |
21 Aug 2003 | HKD | 1.9302 | 1.9998 | 1.92 | 1.9998 | 3.333 | +0.1 (+5.24%) | 1,521,000 |
20 Aug 2003 | HKD | 1.77 | 1.9002 | 1.7598 | 1.9002 | 3.167 | +0.12 (+6.74%) | 1,653,000 |
19 Aug 2003 | HKD | 1.7802 | 1.7802 | 1.7598 | 1.7802 | 2.967 | 0.0 (0.0%) | 687,000 |
18 Aug 2003 | HKD | 1.7598 | 1.7898 | 1.7598 | 1.7802 | 2.967 | +0.02 (+1.16%) | 684,000 |
15 Aug 2003 | HKD | 1.7598 | 1.7598 | 1.7298 | 1.7598 | 2.933 | +0.02 (+1.14%) | 651,000 |
14 Aug 2003 | HKD | 1.7202 | 1.8102 | 1.7202 | 1.74 | 2.9 | +0.07 (+4.20%) | 885,000 |
13 Aug 2003 | HKD | 1.62 | 1.6698 | 1.6098 | 1.6698 | 2.783 | +0.05 (+3.07%) | 1,062,000 |
12 Aug 2003 | HKD | 1.62 | 1.62 | 1.6002 | 1.62 | 2.7 | 0.0 (0.0%) | 678,000 |
11 Aug 2003 | HKD | 1.62 | 1.6302 | 1.6098 | 1.62 | 2.7 | -0.04 (-2.42%) | 639,000 |
8 Aug 2003 | HKD | 1.6698 | 1.6902 | 1.6602 | 1.6602 | 2.767 | -0.03 (-1.77%) | 339,000 |
7 Aug 2003 | HKD | 1.7298 | 1.7502 | 1.6902 | 1.6902 | 2.817 | -0.02 (-1.16%) | 738,000 |
6 Aug 2003 | HKD | 1.74 | 1.7802 | 1.71 | 1.71 | 2.85 | -0.02 (-1.14%) | 1,047,000 |
5 Aug 2003 | HKD | 1.6698 | 1.74 | 1.6698 | 1.7298 | 2.883 | +0.05 (+2.96%) | 2,055,000 |
4 Aug 2003 | HKD | 1.5798 | 1.68 | 1.5402 | 1.68 | 2.8 | +0.09 (+5.66%) | 1,773,000 |
1 Aug 2003 | HKD | 1.5702 | 1.59 | 1.5498 | 1.59 | 2.65 | +0.02 (+1.26%) | 405,000 |
31 Jul 2003 | HKD | 1.5498 | 1.59 | 1.5198 | 1.5702 | 2.617 | +0.05 (+3.32%) | 618,000 |
30 Jul 2003 | HKD | 1.5498 | 1.6002 | 1.5198 | 1.5198 | 2.533 | +0.01 (+0.64%) | 936,000 |
29 Jul 2003 | HKD | 1.5702 | 1.5702 | 1.5 | 1.5102 | 2.517 | +0.01 (+0.68%) | 939,000 |
28 Jul 2003 | HKD | 1.44 | 1.5198 | 1.4298 | 1.5 | 2.5 | +0.03 (+2.04%) | 1,377,000 |
25 Jul 2003 | HKD | 1.4502 | 1.47 | 1.44 | 1.47 | 2.45 | +0.01 (+0.70%) | 528,000 |
24 Jul 2003 | HKD | 1.5 | 1.5 | 1.4598 | 1.4598 | 2.433 | -0.05 (-3.34%) | 462,000 |
23 Jul 2003 | HKD | 1.56 | 1.5702 | 1.4898 | 1.5102 | 2.517 | -0.03 (-1.95%) | 603,000 |
22 Jul 2003 | HKD | 1.53 | 1.5798 | 1.5 | 1.5402 | 2.567 | +0.03 (+1.99%) | 1,383,000 |
21 Jul 2003 | HKD | 1.5 | 1.5102 | 1.47 | 1.5102 | 2.517 | +0.04 (+2.73%) | 1,491,000 |
18 Jul 2003 | HKD | 1.41 | 1.47 | 1.41 | 1.47 | 2.45 | +0.08 (+5.74%) | 1,602,000 |
17 Jul 2003 | HKD | 1.3602 | 1.3902 | 1.35 | 1.3902 | 2.317 | +0.04 (+2.98%) | 8,340,000 |
16 Jul 2003 | HKD | 1.3698 | 1.38 | 1.35 | 1.35 | 2.25 | -0.02 (-1.45%) | 600,000 |
15 Jul 2003 | HKD | 1.41 | 1.41 | 1.3698 | 1.3698 | 2.283 | -0.02 (-1.47%) | 456,000 |
14 Jul 2003 | HKD | 1.41 | 1.41 | 1.3902 | 1.3902 | 2.317 | 0.0 (0.0%) | 417,000 |