Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2003 | HKD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 3,302,000 |
19 Mar 2003 | HKD | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 6,430,000 |
18 Mar 2003 | HKD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 6,704,000 |
17 Mar 2003 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 4,072,000 |
14 Mar 2003 | HKD | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.03 (+2.48%) | 6,814,000 |
13 Mar 2003 | HKD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 3,762,000 |
12 Mar 2003 | HKD | 1.2 | 1.24 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 6,294,000 |
11 Mar 2003 | HKD | 1.14 | 1.21 | 1.14 | 1.2 | 1.2 | +0.03 (+2.56%) | 9,624,000 |
10 Mar 2003 | HKD | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 13,366,000 |
7 Mar 2003 | HKD | 1.26 | 1.26 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 21,094,000 |
6 Mar 2003 | HKD | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -0.09 (-6.67%) | 18,728,000 |
5 Mar 2003 | HKD | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 2,145,425 |
4 Mar 2003 | HKD | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 3,312,000 |
3 Mar 2003 | HKD | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | +0.02 (+1.48%) | 3,390,880 |
28 Feb 2003 | HKD | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 7,135,000 |
27 Feb 2003 | HKD | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 4,250,000 |
26 Feb 2003 | HKD | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 3,640,000 |
25 Feb 2003 | HKD | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 4,317,880 |
24 Feb 2003 | HKD | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 8,086,000 |
21 Feb 2003 | HKD | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 7,702,000 |
20 Feb 2003 | HKD | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 11,380,000 |
19 Feb 2003 | HKD | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 5,499,200 |
18 Feb 2003 | HKD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 6,456,000 |
17 Feb 2003 | HKD | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | +0.03 (+2.19%) | 6,280,000 |
14 Feb 2003 | HKD | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 11,782,000 |
13 Feb 2003 | HKD | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 25,898,000 |
12 Feb 2003 | HKD | 1.35 | 1.42 | 1.34 | 1.42 | 1.42 | +0.08 (+5.97%) | 29,490,000 |
11 Feb 2003 | HKD | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 3,950,000 |
10 Feb 2003 | HKD | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 3,904,000 |
7 Feb 2003 | HKD | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 8,108,000 |