Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2003 | HKD | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 4,840,000 |
23 Jul 2003 | HKD | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 9,816,000 |
22 Jul 2003 | HKD | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 9,782,000 |
21 Jul 2003 | HKD | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 9,186,257 |
18 Jul 2003 | HKD | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 15,128,000 |
17 Jul 2003 | HKD | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 24,492,000 |
16 Jul 2003 | HKD | 1.3 | 1.34 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 43,730,398 |
15 Jul 2003 | HKD | 1.28 | 1.31 | 1.27 | 1.3 | 1.3 | +0.05 (+4%) | 78,627,398 |
14 Jul 2003 | HKD | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 21,984,000 |
11 Jul 2003 | HKD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 9,466,000 |
10 Jul 2003 | HKD | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 13,648,000 |
9 Jul 2003 | HKD | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 22,596,000 |
8 Jul 2003 | HKD | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 13,638,000 |
7 Jul 2003 | HKD | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 7,588,000 |
4 Jul 2003 | HKD | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 7,622,000 |
3 Jul 2003 | HKD | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 7,571,000 |
2 Jul 2003 | HKD | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 13,426,000 |
1 Jul 2003 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 6,034,000 |
27 Jun 2003 | HKD | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 7,012,000 |
26 Jun 2003 | HKD | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 10,828,000 |
25 Jun 2003 | HKD | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 10,840,000 |
24 Jun 2003 | HKD | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -0.03 (-2.46%) | 33,982,000 |
23 Jun 2003 | HKD | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 15,351,700 |
20 Jun 2003 | HKD | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 7,376,000 |
19 Jun 2003 | HKD | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 8,478,000 |
18 Jun 2003 | HKD | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 11,652,480 |
17 Jun 2003 | HKD | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 15,416,000 |
16 Jun 2003 | HKD | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 24,414,000 |
13 Jun 2003 | HKD | 1.22 | 1.29 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 51,626,480 |