Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | HKD | 0.227 | 0.234 | 0.227 | 0.23 | 4.6 | 0.0 (0.0%) | 15,350,000 |
7 Oct 2003 | HKD | 0.236 | 0.239 | 0.227 | 0.23 | 4.6 | -0.008 (-3.36%) | 13,540,000 |
6 Oct 2003 | HKD | 0.234 | 0.243 | 0.234 | 0.238 | 4.76 | +0.002 (+0.85%) | 9,990,000 |
3 Oct 2003 | HKD | 0.229 | 0.238 | 0.229 | 0.236 | 4.72 | +0.003 (+1.29%) | 10,790,000 |
2 Oct 2003 | HKD | 0.231 | 0.233 | 0.231 | 0.233 | 4.66 | +0.003 (+1.30%) | 880,000 |
1 Oct 2003 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.225 | 0.236 | 0.225 | 0.23 | 4.6 | +0.005 (+2.22%) | 14,420,000 |
29 Sep 2003 | HKD | 0.223 | 0.225 | 0.223 | 0.225 | 4.5 | -0.004 (-1.75%) | 5,140,000 |
26 Sep 2003 | HKD | 0.23 | 0.23 | 0.226 | 0.229 | 4.58 | +0.001 (+0.44%) | 5,920,000 |
25 Sep 2003 | HKD | 0.225 | 0.23 | 0.225 | 0.228 | 4.56 | 0.0 (0.0%) | 8,850,000 |
24 Sep 2003 | HKD | 0.229 | 0.232 | 0.228 | 0.228 | 4.56 | -0.003 (-1.30%) | 6,290,000 |
23 Sep 2003 | HKD | 0.225 | 0.231 | 0.224 | 0.231 | 4.62 | +0.007 (+3.13%) | 7,190,000 |
22 Sep 2003 | HKD | 0.229 | 0.232 | 0.224 | 0.224 | 4.48 | -0.004 (-1.75%) | 5,910,000 |
19 Sep 2003 | HKD | 0.229 | 0.231 | 0.227 | 0.228 | 4.56 | +0.001 (+0.44%) | 6,920,000 |
18 Sep 2003 | HKD | 0.226 | 0.242 | 0.225 | 0.227 | 4.54 | -0.001 (-0.44%) | 4,980,000 |
17 Sep 2003 | HKD | 0.23 | 0.234 | 0.228 | 0.228 | 4.56 | +0.001 (+0.44%) | 7,240,000 |
16 Sep 2003 | HKD | 0.229 | 0.233 | 0.227 | 0.227 | 4.54 | -0.002 (-0.87%) | 5,130,000 |
15 Sep 2003 | HKD | 0.24 | 0.245 | 0.229 | 0.229 | 4.58 | -0.011 (-4.58%) | 6,540,000 |
12 Sep 2003 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 4.8 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.224 | 0.24 | 0.224 | 0.24 | 4.8 | +0.014 (+6.19%) | 5,320,000 |
10 Sep 2003 | HKD | 0.226 | 0.226 | 0.224 | 0.226 | 4.52 | -0.002 (-0.88%) | 7,980,000 |
9 Sep 2003 | HKD | 0.221 | 0.228 | 0.22 | 0.228 | 4.56 | 0.0 (0.0%) | 9,580,000 |
8 Sep 2003 | HKD | 0.215 | 0.228 | 0.209 | 0.228 | 4.56 | +0.013 (+6.05%) | 5,380,000 |
5 Sep 2003 | HKD | 0.226 | 0.228 | 0.215 | 0.215 | 4.3 | -0.01 (-4.44%) | 5,150,000 |
4 Sep 2003 | HKD | 0.224 | 0.227 | 0.222 | 0.225 | 4.5 | +0.001 (+0.45%) | 5,190,000 |
3 Sep 2003 | HKD | 0.226 | 0.23 | 0.224 | 0.224 | 4.48 | -0.002 (-0.88%) | 6,650,000 |
2 Sep 2003 | HKD | 0.225 | 0.226 | 0.224 | 0.226 | 4.52 | +0.002 (+0.89%) | 4,620,000 |
1 Sep 2003 | HKD | 0.225 | 0.225 | 0.22 | 0.224 | 4.48 | -0.001 (-0.44%) | 6,900,000 |
29 Aug 2003 | HKD | 0.229 | 0.231 | 0.225 | 0.225 | 4.5 | -0.003 (-1.32%) | 2,790,000 |
28 Aug 2003 | HKD | 0.23 | 0.23 | 0.226 | 0.228 | 4.56 | -0.001 (-0.44%) | 3,220,000 |