Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | HKD | 0.181 | 0.182 | 0.167 | 0.182 | 153.906 | 0.0 (0.0%) | 898,000 |
1 Oct 2003 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 153.906 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.184 | 0.184 | 0.169 | 0.182 | 153.906 | -0.002 (-1.09%) | 1,170,000 |
29 Sep 2003 | HKD | 0.182 | 0.184 | 0.182 | 0.184 | 155.5973 | 0.0 (0.0%) | 540,000 |
26 Sep 2003 | HKD | 0.186 | 0.186 | 0.178 | 0.184 | 155.5973 | +0.002 (+1.10%) | 890,000 |
25 Sep 2003 | HKD | 0.186 | 0.186 | 0.167 | 0.182 | 153.906 | -0.005 (-2.67%) | 610,000 |
24 Sep 2003 | HKD | 0.189 | 0.189 | 0.18 | 0.187 | 158.1342 | -0.002 (-1.06%) | 924,000 |
23 Sep 2003 | HKD | 0.19 | 0.19 | 0.189 | 0.189 | 159.8255 | 0.0 (0.0%) | 620,000 |
22 Sep 2003 | HKD | 0.185 | 0.191 | 0.185 | 0.189 | 159.8255 | -0.003 (-1.56%) | 3,120,000 |
19 Sep 2003 | HKD | 0.196 | 0.196 | 0.192 | 0.192 | 162.3624 | +0.003 (+1.59%) | 1,090,000 |
18 Sep 2003 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 159.8255 | 0.0 (0.0%) | 0 |
17 Sep 2003 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 159.8255 | 0.0 (0.0%) | 0 |
16 Sep 2003 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 159.8255 | 0.0 (0.0%) | 0 |
15 Sep 2003 | HKD | 0.179 | 0.19 | 0.178 | 0.189 | 159.8255 | 0.0 (0.0%) | 1,300,000 |
12 Sep 2003 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 159.8255 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 159.8255 | -0.002 (-1.05%) | 574,000 |
10 Sep 2003 | HKD | 0.191 | 0.191 | 0.181 | 0.191 | 161.5168 | -0.002 (-1.04%) | 772,000 |
9 Sep 2003 | HKD | 0.194 | 0.194 | 0.193 | 0.193 | 163.2081 | +0.013 (+7.22%) | 400,000 |
8 Sep 2003 | HKD | 0.192 | 0.198 | 0.18 | 0.18 | 152.2148 | -0.012 (-6.25%) | 710,000 |
5 Sep 2003 | HKD | 0.194 | 0.194 | 0.192 | 0.192 | 162.3624 | -0.001 (-0.52%) | 794,000 |
4 Sep 2003 | HKD | 0.19 | 0.206 | 0.19 | 0.193 | 163.2081 | -0.004 (-2.03%) | 1,010,000 |
3 Sep 2003 | HKD | 0.185 | 0.2 | 0.185 | 0.197 | 166.5906 | +0.018 (+10.06%) | 1,400,000 |
2 Sep 2003 | HKD | 0.199 | 0.199 | 0.179 | 0.179 | 151.3691 | +0.007 (+4.07%) | 648,000 |
1 Sep 2003 | HKD | 0.207 | 0.21 | 0.17 | 0.172 | 145.4497 | -0.035 (-16.91%) | 2,422,000 |
29 Aug 2003 | HKD | 0.205 | 0.207 | 0.2 | 0.207 | 175.047 | -0.001 (-0.48%) | 1,312,000 |
28 Aug 2003 | HKD | 0.208 | 0.209 | 0.208 | 0.208 | 175.8926 | -0.001 (-0.48%) | 624,000 |
27 Aug 2003 | HKD | 0.208 | 0.21 | 0.208 | 0.209 | 176.7383 | +0.001 (+0.48%) | 814,000 |
26 Aug 2003 | HKD | 0.199 | 0.208 | 0.199 | 0.208 | 175.8926 | +0.008 (+4.00%) | 1,370,000 |
25 Aug 2003 | HKD | 0.21 | 0.211 | 0.2 | 0.2 | 169.1275 | -0.005 (-2.44%) | 880,000 |
22 Aug 2003 | HKD | 0.203 | 0.207 | 0.199 | 0.205 | 173.3557 | +0.009 (+4.59%) | 1,124,000 |