Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2003 | HKD | 0.65 | 0.7 | 0.65 | 0.67 | 0.67 | +0.03 (+4.69%) | 19,568,000 |
29 May 2003 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 4,564,000 |
28 May 2003 | HKD | 0.6 | 0.64 | 0.6 | 0.63 | 0.63 | +0.05 (+8.62%) | 7,256,000 |
27 May 2003 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 268,000 |
26 May 2003 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 380,000 |
23 May 2003 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 516,000 |
22 May 2003 | HKD | 0.54 | 0.6 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,456,000 |
21 May 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 124,000 |
20 May 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
19 May 2003 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 152,000 |
16 May 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
15 May 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
14 May 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
13 May 2003 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 208,000 |
12 May 2003 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 132,000 |
9 May 2003 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
8 May 2003 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 652,000 |
6 May 2003 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 1,240,000 |
5 May 2003 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 48,000 |
2 May 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
1 May 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 68,000 |
29 Apr 2003 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 140,000 |
28 Apr 2003 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 60,000 |
25 Apr 2003 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 440,000 |
24 Apr 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
23 Apr 2003 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 264,000 |
22 Apr 2003 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 1,140,000 |
21 Apr 2003 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |