Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2003 | HKD | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 31,384,000 |
15 Oct 2003 | HKD | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 23,470,881 |
14 Oct 2003 | HKD | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 27,022,020 |
13 Oct 2003 | HKD | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 43,592,398 |
10 Oct 2003 | HKD | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 14,715,330 |
9 Oct 2003 | HKD | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 15,365,600 |
8 Oct 2003 | HKD | 1.53 | 1.55 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 19,286,000 |
7 Oct 2003 | HKD | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 11,948,230 |
6 Oct 2003 | HKD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 15,140,000 |
3 Oct 2003 | HKD | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 15,256,000 |
2 Oct 2003 | HKD | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 12,799,930 |
1 Oct 2003 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 11,442,000 |
29 Sep 2003 | HKD | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 5,263,096 |
26 Sep 2003 | HKD | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 15,961,600 |
25 Sep 2003 | HKD | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 10,847,290 |
24 Sep 2003 | HKD | 1.56 | 1.6 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 17,584,820 |
23 Sep 2003 | HKD | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 12,961,000 |
22 Sep 2003 | HKD | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.06 (-3.73%) | 7,678,880 |
19 Sep 2003 | HKD | 1.55 | 1.65 | 1.53 | 1.61 | 1.61 | +0.08 (+5.23%) | 24,436,000 |
18 Sep 2003 | HKD | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 10,802,000 |
17 Sep 2003 | HKD | 1.56 | 1.61 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 17,550,000 |
16 Sep 2003 | HKD | 1.53 | 1.56 | 1.5 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,607,456 |
15 Sep 2003 | HKD | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 13,407,310 |
12 Sep 2003 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | +0.04 (+2.67%) | 21,294,500 |
10 Sep 2003 | HKD | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 29,275,721 |
9 Sep 2003 | HKD | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 21,255,000 |
8 Sep 2003 | HKD | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | +0.05 (+3.14%) | 31,314,400 |
5 Sep 2003 | HKD | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 25,058,000 |