Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2003 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 2,332,000 |
21 Aug 2003 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 1,980,000 |
20 Aug 2003 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 3,888,000 |
19 Aug 2003 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 3,900,000 |
18 Aug 2003 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 9,128,000 |
15 Aug 2003 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 13,248,000 |
14 Aug 2003 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 3,656,000 |
13 Aug 2003 | HKD | 0.78 | 0.8 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 7,776,000 |
12 Aug 2003 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 5,372,000 |
11 Aug 2003 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 2,440,000 |
8 Aug 2003 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 5,664,000 |
7 Aug 2003 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,924,000 |
6 Aug 2003 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 6,564,000 |
5 Aug 2003 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 5,264,000 |
4 Aug 2003 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 15,192,000 |
1 Aug 2003 | HKD | 0.78 | 0.82 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 16,744,000 |
31 Jul 2003 | HKD | 0.74 | 0.8 | 0.74 | 0.78 | 0.78 | +0.05 (+6.85%) | 27,808,000 |
30 Jul 2003 | HKD | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 6,372,000 |
29 Jul 2003 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 2,116,000 |
28 Jul 2003 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 2,212,000 |
25 Jul 2003 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 1,552,000 |
24 Jul 2003 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 948,000 |
23 Jul 2003 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 3,000,000 |
22 Jul 2003 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,532,000 |
21 Jul 2003 | HKD | 0.72 | 0.72 | 0.67 | 0.7 | 0.7 | -0.02 (-2.78%) | 9,104,000 |
18 Jul 2003 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 3,828,000 |
17 Jul 2003 | HKD | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 3,928,000 |
16 Jul 2003 | HKD | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 7,636,000 |
15 Jul 2003 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 3,184,000 |
14 Jul 2003 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 6,332,000 |