Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2003 | HKD | 1.3902 | 1.4298 | 1.38 | 1.4298 | 2.383 | +0.04 (+2.85%) | 1,209,000 |
29 May 2003 | HKD | 1.38 | 1.3998 | 1.38 | 1.3902 | 2.317 | +0.01 (+0.74%) | 405,000 |
28 May 2003 | HKD | 1.3902 | 1.41 | 1.38 | 1.38 | 2.3 | -0.01 (-0.73%) | 546,000 |
27 May 2003 | HKD | 1.41 | 1.41 | 1.3902 | 1.3902 | 2.317 | -0.01 (-0.69%) | 255,000 |
26 May 2003 | HKD | 1.3902 | 1.3998 | 1.3902 | 1.3998 | 2.333 | +0.02 (+1.43%) | 426,000 |
23 May 2003 | HKD | 1.3998 | 1.3998 | 1.38 | 1.38 | 2.3 | -0.04 (-2.83%) | 954,000 |
22 May 2003 | HKD | 1.4202 | 1.4202 | 1.3998 | 1.4202 | 2.367 | -0.01 (-0.67%) | 261,000 |
21 May 2003 | HKD | 1.41 | 1.4298 | 1.3998 | 1.4298 | 2.383 | +0.02 (+1.40%) | 948,000 |
20 May 2003 | HKD | 1.38 | 1.41 | 1.3698 | 1.41 | 2.35 | +0.04 (+2.93%) | 726,000 |
19 May 2003 | HKD | 1.3998 | 1.4202 | 1.3698 | 1.3698 | 2.283 | -0.03 (-2.14%) | 555,000 |
16 May 2003 | HKD | 1.4298 | 1.4502 | 1.3998 | 1.3998 | 2.333 | -0.03 (-2.10%) | 675,000 |
15 May 2003 | HKD | 1.4298 | 1.4298 | 1.41 | 1.4298 | 2.383 | +0.02 (+1.40%) | 609,000 |
14 May 2003 | HKD | 1.3902 | 1.4298 | 1.3902 | 1.41 | 2.35 | +0.02 (+1.42%) | 672,000 |
13 May 2003 | HKD | 1.3698 | 1.41 | 1.3602 | 1.3902 | 2.317 | +0.02 (+1.49%) | 825,000 |
12 May 2003 | HKD | 1.3302 | 1.38 | 1.3302 | 1.3698 | 2.283 | +0.04 (+2.98%) | 504,000 |
9 May 2003 | HKD | 1.3302 | 1.3602 | 1.3302 | 1.3302 | 2.217 | +0.01 (+0.77%) | 762,000 |
8 May 2003 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 2.2 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 1.2702 | 1.32 | 1.2702 | 1.32 | 2.2 | +0.04 (+3.14%) | 546,000 |
6 May 2003 | HKD | 1.23 | 1.2798 | 1.2198 | 1.2798 | 2.133 | +0.04 (+3.19%) | 999,000 |
5 May 2003 | HKD | 1.2702 | 1.2702 | 1.23 | 1.2402 | 2.067 | -0.02 (-1.57%) | 237,000 |
2 May 2003 | HKD | 1.26 | 1.3098 | 1.26 | 1.26 | 2.1 | 0.0 (0.0%) | 858,000 |
1 May 2003 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 2.1 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 1.2102 | 1.26 | 1.2102 | 1.26 | 2.1 | +0.06 (+5%) | 417,000 |
29 Apr 2003 | HKD | 1.14 | 1.2 | 1.14 | 1.2 | 2 | +0.06 (+5.26%) | 1,338,000 |
28 Apr 2003 | HKD | 1.1598 | 1.1598 | 1.14 | 1.14 | 1.9 | -0.02 (-1.71%) | 774,000 |
25 Apr 2003 | HKD | 1.2198 | 1.2198 | 1.1502 | 1.1598 | 1.933 | -0.05 (-4.16%) | 1,152,000 |
24 Apr 2003 | HKD | 1.2498 | 1.2498 | 1.2 | 1.2102 | 2.017 | -0.04 (-3.17%) | 600,000 |
23 Apr 2003 | HKD | 1.32 | 1.32 | 1.2498 | 1.2498 | 2.083 | -0.06 (-4.58%) | 711,000 |
22 Apr 2003 | HKD | 1.3398 | 1.3398 | 1.3002 | 1.3098 | 2.183 | -0.01 (-0.77%) | 444,000 |
21 Apr 2003 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 2.2 | 0.0 (0.0%) | 0 |