Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | HKD | 0.75 | 0.8 | 0.75 | 0.79 | 0.79 | +0.06 (+8.22%) | 1,420,000 |
13 Nov 2003 | HKD | 0.78 | 0.79 | 0.73 | 0.73 | 0.73 | -0.04 (-5.19%) | 2,064,000 |
12 Nov 2003 | HKD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 408,000 |
11 Nov 2003 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 292,000 |
10 Nov 2003 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 60,000 |
7 Nov 2003 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 500,000 |
6 Nov 2003 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 324,000 |
5 Nov 2003 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 244,000 |
4 Nov 2003 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 860,000 |
3 Nov 2003 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 1,208,000 |
31 Oct 2003 | HKD | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,648,000 |
30 Oct 2003 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,112,000 |
29 Oct 2003 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,348,000 |
28 Oct 2003 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 2,068,000 |
27 Oct 2003 | HKD | 0.8 | 0.81 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 648,000 |
24 Oct 2003 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 792,000 |
23 Oct 2003 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,080,000 |
22 Oct 2003 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,748,000 |
21 Oct 2003 | HKD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,908,000 |
20 Oct 2003 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,604,000 |
17 Oct 2003 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,456,000 |
16 Oct 2003 | HKD | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,136,000 |
15 Oct 2003 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 4,472,000 |
14 Oct 2003 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 2,980,000 |
13 Oct 2003 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,892,000 |
10 Oct 2003 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 3,568,000 |
9 Oct 2003 | HKD | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,540,000 |
8 Oct 2003 | HKD | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 940,000 |
7 Oct 2003 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,412,000 |
6 Oct 2003 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 2,868,000 |