Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2003 | HKD | 1.21 | 1.23 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 10,147,500 |
11 Jun 2003 | HKD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 10,364,400 |
10 Jun 2003 | HKD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 5,556,000 |
9 Jun 2003 | HKD | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 4,984,000 |
6 Jun 2003 | HKD | 1.23 | 1.23 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 10,414,000 |
5 Jun 2003 | HKD | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 26,888,000 |
4 Jun 2003 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 12,396,000 |
2 Jun 2003 | HKD | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 20,624,000 |
30 May 2003 | HKD | 1.21 | 1.25 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 25,310,000 |
29 May 2003 | HKD | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 19,002,000 |
28 May 2003 | HKD | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 24,394,000 |
27 May 2003 | HKD | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 37,982,398 |
26 May 2003 | HKD | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | +0.1 (+8.85%) | 68,818,000 |
23 May 2003 | HKD | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 15,062,000 |
22 May 2003 | HKD | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 15,670,000 |
21 May 2003 | HKD | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 24,084,000 |
20 May 2003 | HKD | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | +0.05 (+4.67%) | 24,204,000 |
19 May 2003 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 10,374,000 |
16 May 2003 | HKD | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 9,934,000 |
15 May 2003 | HKD | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 5,760,000 |
14 May 2003 | HKD | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 10,976,000 |
13 May 2003 | HKD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 10,278,000 |
12 May 2003 | HKD | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 13,960,000 |
9 May 2003 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 10,220,000 |
8 May 2003 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 12,030,000 |
6 May 2003 | HKD | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 14,666,000 |
5 May 2003 | HKD | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | +0.1 (+10.20%) | 36,660,000 |
2 May 2003 | HKD | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 10,893,000 |