Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | HKD | 0.23 | 0.23 | 0.227 | 0.229 | 4.58 | -0.001 (-0.43%) | 2,610,000 |
26 Aug 2003 | HKD | 0.234 | 0.234 | 0.229 | 0.23 | 4.6 | -0.004 (-1.71%) | 3,400,000 |
25 Aug 2003 | HKD | 0.233 | 0.236 | 0.232 | 0.234 | 4.68 | 0.0 (0.0%) | 1,750,000 |
22 Aug 2003 | HKD | 0.234 | 0.236 | 0.233 | 0.234 | 4.68 | 0.0 (0.0%) | 1,730,000 |
21 Aug 2003 | HKD | 0.233 | 0.234 | 0.232 | 0.234 | 4.68 | +0.001 (+0.43%) | 1,680,000 |
20 Aug 2003 | HKD | 0.233 | 0.237 | 0.232 | 0.233 | 4.66 | +0.002 (+0.87%) | 2,580,000 |
19 Aug 2003 | HKD | 0.24 | 0.248 | 0.231 | 0.231 | 4.62 | -0.004 (-1.70%) | 3,360,000 |
18 Aug 2003 | HKD | 0.236 | 0.238 | 0.234 | 0.235 | 4.7 | -0.004 (-1.67%) | 1,270,000 |
15 Aug 2003 | HKD | 0.225 | 0.25 | 0.225 | 0.239 | 4.78 | +0.011 (+4.82%) | 5,040,000 |
14 Aug 2003 | HKD | 0.225 | 0.228 | 0.224 | 0.228 | 4.56 | +0.002 (+0.88%) | 2,290,000 |
13 Aug 2003 | HKD | 0.228 | 0.229 | 0.223 | 0.226 | 4.52 | -0.005 (-2.16%) | 2,380,000 |
12 Aug 2003 | HKD | 0.226 | 0.231 | 0.225 | 0.231 | 4.62 | +0.008 (+3.59%) | 1,950,000 |
11 Aug 2003 | HKD | 0.223 | 0.226 | 0.221 | 0.223 | 4.46 | +0.003 (+1.36%) | 1,930,000 |
8 Aug 2003 | HKD | 0.223 | 0.223 | 0.22 | 0.22 | 4.4 | +0.003 (+1.38%) | 1,620,000 |
7 Aug 2003 | HKD | 0.22 | 0.22 | 0.216 | 0.217 | 4.34 | -0.003 (-1.36%) | 640,000 |
6 Aug 2003 | HKD | 0.229 | 0.233 | 0.22 | 0.22 | 4.4 | -0.006 (-2.65%) | 1,000,000 |
5 Aug 2003 | HKD | 0.238 | 0.238 | 0.226 | 0.226 | 4.52 | -0.004 (-1.74%) | 3,810,000 |
4 Aug 2003 | HKD | 0.241 | 0.242 | 0.23 | 0.23 | 4.6 | -0.013 (-5.35%) | 3,390,000 |
1 Aug 2003 | HKD | 0.245 | 0.25 | 0.243 | 0.243 | 4.86 | +0.001 (+0.41%) | 1,880,000 |
31 Jul 2003 | HKD | 0.24 | 0.25 | 0.24 | 0.242 | 4.84 | 0.0 (0.0%) | 1,710,000 |
30 Jul 2003 | HKD | 0.246 | 0.249 | 0.242 | 0.242 | 4.84 | +0.001 (+0.41%) | 1,150,000 |
29 Jul 2003 | HKD | 0.248 | 0.249 | 0.241 | 0.241 | 4.82 | -0.001 (-0.41%) | 3,560,000 |
28 Jul 2003 | HKD | 0.26 | 0.26 | 0.242 | 0.242 | 4.84 | -0.023 (-8.68%) | 4,580,000 |
25 Jul 2003 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 5.3 | -0.015 (-5.36%) | 2,000,000 |
24 Jul 2003 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 5.6 | +0.015 (+5.66%) | 2,260,000 |
23 Jul 2003 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 5.3 | 0.0 (0.0%) | 0 |
22 Jul 2003 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 5.3 | 0.0 (0.0%) | 0 |
21 Jul 2003 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 5.3 | +0.005 (+1.92%) | 30,000 |
18 Jul 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 5.2 | 0.0 (0.0%) | 0 |
17 Jul 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 5.2 | 0.0 (0.0%) | 0 |