Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2003 | HKD | 1.3902 | 1.3998 | 1.38 | 1.3902 | 2.317 | -0.01 (-0.69%) | 1,488,000 |
10 Jul 2003 | HKD | 1.38 | 1.41 | 1.38 | 1.3998 | 2.333 | 0.0 (0.0%) | 5,937,000 |
9 Jul 2003 | HKD | 1.4202 | 1.4202 | 1.38 | 1.3998 | 2.333 | +0.01 (+0.69%) | 393,000 |
8 Jul 2003 | HKD | 1.4502 | 1.4598 | 1.3902 | 1.3902 | 2.317 | -0.05 (-3.46%) | 639,000 |
7 Jul 2003 | HKD | 1.4298 | 1.4898 | 1.4298 | 1.44 | 2.4 | +0.02 (+1.39%) | 981,000 |
4 Jul 2003 | HKD | 1.3998 | 1.4202 | 1.38 | 1.4202 | 2.367 | -0.01 (-0.67%) | 420,000 |
3 Jul 2003 | HKD | 1.4298 | 1.44 | 1.4298 | 1.4298 | 2.383 | 0.0 (0.0%) | 381,000 |
2 Jul 2003 | HKD | 1.4802 | 1.4802 | 1.4298 | 1.4298 | 2.383 | -0.03 (-2.06%) | 261,000 |
1 Jul 2003 | HKD | 1.4598 | 1.4598 | 1.4598 | 1.4598 | 2.433 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 1.4502 | 1.47 | 1.44 | 1.4598 | 2.433 | +0.01 (+0.66%) | 858,000 |
27 Jun 2003 | HKD | 1.3998 | 1.4502 | 1.3998 | 1.4502 | 2.417 | +0.07 (+5.09%) | 444,000 |
26 Jun 2003 | HKD | 1.3698 | 1.38 | 1.3602 | 1.38 | 2.3 | 0.0 (0.0%) | 534,000 |
25 Jun 2003 | HKD | 1.38 | 1.38 | 1.3698 | 1.38 | 2.3 | 0.0 (0.0%) | 558,000 |
24 Jun 2003 | HKD | 1.3998 | 1.3998 | 1.38 | 1.38 | 2.3 | -0.02 (-1.41%) | 444,000 |
23 Jun 2003 | HKD | 1.41 | 1.4298 | 1.3998 | 1.3998 | 2.333 | -0.01 (-0.72%) | 747,000 |
20 Jun 2003 | HKD | 1.3902 | 1.41 | 1.3698 | 1.41 | 2.35 | +0.03 (+2.17%) | 987,000 |
19 Jun 2003 | HKD | 1.3998 | 1.3998 | 1.35 | 1.38 | 2.3 | -0.03 (-2.13%) | 1,044,000 |
18 Jun 2003 | HKD | 1.44 | 1.4502 | 1.3902 | 1.41 | 2.35 | -0.04 (-2.77%) | 858,000 |
17 Jun 2003 | HKD | 1.4802 | 1.5198 | 1.4502 | 1.4502 | 2.417 | -0.02 (-1.35%) | 936,000 |
16 Jun 2003 | HKD | 1.4802 | 1.4802 | 1.4502 | 1.47 | 2.45 | -0.01 (-0.69%) | 912,000 |
13 Jun 2003 | HKD | 1.4502 | 1.4802 | 1.44 | 1.4802 | 2.467 | +0.03 (+2.07%) | 810,000 |
12 Jun 2003 | HKD | 1.4202 | 1.4598 | 1.4202 | 1.4502 | 2.417 | +0.02 (+1.43%) | 1,044,000 |
11 Jun 2003 | HKD | 1.38 | 1.4298 | 1.38 | 1.4298 | 2.383 | +0.05 (+3.61%) | 879,000 |
10 Jun 2003 | HKD | 1.4298 | 1.4298 | 1.38 | 1.38 | 2.3 | -0.05 (-3.48%) | 1,347,000 |
9 Jun 2003 | HKD | 1.44 | 1.4502 | 1.4298 | 1.4298 | 2.383 | -0.02 (-1.41%) | 615,000 |
6 Jun 2003 | HKD | 1.5 | 1.5198 | 1.4502 | 1.4502 | 2.417 | -0.04 (-2.66%) | 1,788,000 |
5 Jun 2003 | HKD | 1.4898 | 1.5 | 1.4802 | 1.4898 | 2.483 | 0.0 (0.0%) | 1,566,000 |
4 Jun 2003 | HKD | 1.4898 | 1.4898 | 1.4898 | 1.4898 | 2.483 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 1.4802 | 1.5 | 1.4598 | 1.4898 | 2.483 | +0.01 (+0.65%) | 1,143,000 |
2 Jun 2003 | HKD | 1.4298 | 1.5102 | 1.4298 | 1.4802 | 2.467 | +0.05 (+3.52%) | 1,122,000 |