Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2003 | HKD | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 8,442,000 |
5 Feb 2003 | HKD | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 15,128,000 |
4 Feb 2003 | HKD | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 5,040,000 |
3 Feb 2003 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
31 Jan 2003 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
30 Jan 2003 | HKD | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 10,553,000 |
29 Jan 2003 | HKD | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 5,072,000 |
28 Jan 2003 | HKD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 4,918,000 |
27 Jan 2003 | HKD | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 9,491,000 |
24 Jan 2003 | HKD | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 7,762,000 |
23 Jan 2003 | HKD | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 10,281,760 |
22 Jan 2003 | HKD | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 7,288,000 |
21 Jan 2003 | HKD | 1.3 | 1.36 | 1.3 | 1.36 | 1.36 | +0.06 (+4.62%) | 16,748,000 |
20 Jan 2003 | HKD | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,844,000 |
17 Jan 2003 | HKD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 6,362,291 |
16 Jan 2003 | HKD | 1.34 | 1.34 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 7,482,000 |
15 Jan 2003 | HKD | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 5,760,000 |
14 Jan 2003 | HKD | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 8,542,000 |
13 Jan 2003 | HKD | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 23,292,000 |
10 Jan 2003 | HKD | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | +0.04 (+3.03%) | 27,978,000 |
9 Jan 2003 | HKD | 1.28 | 1.33 | 1.27 | 1.32 | 1.32 | +0.04 (+3.13%) | 14,167,000 |
8 Jan 2003 | HKD | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 4,241,000 |
7 Jan 2003 | HKD | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 3,762,000 |
6 Jan 2003 | HKD | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 4,562,000 |
3 Jan 2003 | HKD | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,548,000 |
2 Jan 2003 | HKD | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 1,100,000 |
1 Jan 2003 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
31 Dec 2002 | HKD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 836,000 |
30 Dec 2002 | HKD | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 4,502,000 |
27 Dec 2002 | HKD | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 2,132,000 |