Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | HKD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 2,196,000 |
2 Oct 2003 | HKD | 0.87 | 0.87 | 0.8 | 0.84 | 0.84 | -0.03 (-3.45%) | 3,688,000 |
1 Oct 2003 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | +0.03 (+3.57%) | 49,360,000 |
29 Sep 2003 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
26 Sep 2003 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 4,320,000 |
25 Sep 2003 | HKD | 0.81 | 0.85 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 3,000,000 |
24 Sep 2003 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 2,552,000 |
23 Sep 2003 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,616,000 |
22 Sep 2003 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 788,000 |
19 Sep 2003 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 1,780,000 |
18 Sep 2003 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,308,000 |
17 Sep 2003 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | +0.02 (+2.41%) | 2,188,000 |
16 Sep 2003 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,480,000 |
15 Sep 2003 | HKD | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,584,000 |
12 Sep 2003 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.81 | 0.86 | 0.81 | 0.85 | 0.85 | +0.03 (+3.66%) | 6,024,000 |
10 Sep 2003 | HKD | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 5,300,000 |
9 Sep 2003 | HKD | 0.86 | 0.89 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 9,200,000 |
8 Sep 2003 | HKD | 0.85 | 0.87 | 0.82 | 0.86 | 0.86 | +0.01 (+1.18%) | 7,388,000 |
5 Sep 2003 | HKD | 0.79 | 0.88 | 0.79 | 0.85 | 0.85 | +0.09 (+11.84%) | 34,196,000 |
4 Sep 2003 | HKD | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 7,968,000 |
3 Sep 2003 | HKD | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 3,404,000 |
2 Sep 2003 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 568,000 |
1 Sep 2003 | HKD | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 4,184,000 |
29 Aug 2003 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 2,028,000 |
28 Aug 2003 | HKD | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,352,000 |
27 Aug 2003 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,688,000 |
26 Aug 2003 | HKD | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | -0.01 (-1.37%) | 4,984,000 |
25 Aug 2003 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,224,000 |