Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2003 | HKD | 1.7 | 1.71 | 1.57 | 1.61 | 1.61 | -0.04 (-2.42%) | 67,340,000 |
3 Sep 2003 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
2 Sep 2003 | HKD | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | +0.07 (+4.43%) | 60,322,000 |
1 Sep 2003 | HKD | 1.51 | 1.6 | 1.51 | 1.58 | 1.58 | +0.09 (+6.04%) | 87,022,211 |
29 Aug 2003 | HKD | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 9,982,543 |
28 Aug 2003 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 5,608,053 |
27 Aug 2003 | HKD | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 10,406,000 |
26 Aug 2003 | HKD | 1.49 | 1.5 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 24,116,000 |
25 Aug 2003 | HKD | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 19,161,939 |
22 Aug 2003 | HKD | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 23,866,320 |
21 Aug 2003 | HKD | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 20,075,400 |
20 Aug 2003 | HKD | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 22,508,000 |
19 Aug 2003 | HKD | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -0.04 (-2.61%) | 44,073,512 |
18 Aug 2003 | HKD | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | +0.03 (+2%) | 19,929,740 |
15 Aug 2003 | HKD | 1.51 | 1.51 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 23,857,471 |
14 Aug 2003 | HKD | 1.5 | 1.51 | 1.46 | 1.51 | 1.51 | +0.01 (+0.67%) | 35,194,230 |
13 Aug 2003 | HKD | 1.53 | 1.54 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 63,245,230 |
12 Aug 2003 | HKD | 1.45 | 1.56 | 1.45 | 1.5 | 1.5 | +0.09 (+6.38%) | 156,631,109 |
11 Aug 2003 | HKD | 1.34 | 1.43 | 1.34 | 1.41 | 1.41 | +0.08 (+6.02%) | 65,091,301 |
8 Aug 2003 | HKD | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 7,468,000 |
7 Aug 2003 | HKD | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 6,320,000 |
6 Aug 2003 | HKD | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 11,028,840 |
5 Aug 2003 | HKD | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 12,547,000 |
4 Aug 2003 | HKD | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 19,147,301 |
1 Aug 2003 | HKD | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 24,150,730 |
31 Jul 2003 | HKD | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 12,038,200 |
30 Jul 2003 | HKD | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 15,597,200 |
29 Jul 2003 | HKD | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 31,382,000 |
28 Jul 2003 | HKD | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | +0.06 (+4.72%) | 40,949,152 |
25 Jul 2003 | HKD | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 7,424,331 |