Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2003 | HKD | 1.48 | 1.48 | 1.42 | 1.45 | 0.725 | -0.02 (-1.36%) | 332,000 |
3 Dec 2003 | HKD | 1.47 | 1.48 | 1.44 | 1.47 | 0.735 | -0.01 (-0.68%) | 1,048,000 |
2 Dec 2003 | HKD | 1.5 | 1.5 | 1.45 | 1.48 | 0.74 | -0.02 (-1.33%) | 712,000 |
1 Dec 2003 | HKD | 1.5 | 1.52 | 1.48 | 1.5 | 0.75 | +0.03 (+2.04%) | 1,420,000 |
28 Nov 2003 | HKD | 1.48 | 1.5 | 1.46 | 1.47 | 0.735 | -0.03 (-2%) | 2,260,000 |
27 Nov 2003 | HKD | 1.44 | 1.5 | 1.44 | 1.5 | 0.75 | +0.06 (+4.17%) | 4,512,000 |
26 Nov 2003 | HKD | 1.43 | 1.5 | 1.4 | 1.44 | 0.72 | +0.02 (+1.41%) | 1,072,000 |
25 Nov 2003 | HKD | 1.41 | 1.44 | 1.4 | 1.42 | 0.71 | -0.01 (-0.70%) | 780,000 |
24 Nov 2003 | HKD | 2 | 2 | 1.36 | 1.43 | 0.715 | +0.07 (+5.15%) | 468,000 |
21 Nov 2003 | HKD | 1.35 | 1.4 | 1.28 | 1.36 | 0.68 | 0.0 (0.0%) | 1,588,000 |
20 Nov 2003 | HKD | 1.43 | 1.43 | 1.36 | 1.36 | 0.68 | -0.05 (-3.55%) | 972,000 |
19 Nov 2003 | HKD | 1.43 | 1.44 | 1.39 | 1.41 | 0.705 | -0.03 (-2.08%) | 412,000 |
18 Nov 2003 | HKD | 1.46 | 1.47 | 1.42 | 1.44 | 0.72 | -0.01 (-0.69%) | 820,000 |
17 Nov 2003 | HKD | 1.44 | 1.45 | 1.4 | 1.45 | 0.725 | 0.0 (0.0%) | 1,516,000 |
14 Nov 2003 | HKD | 1.5 | 1.52 | 1.44 | 1.45 | 0.725 | -0.05 (-3.33%) | 1,938,000 |
13 Nov 2003 | HKD | 1.36 | 1.54 | 1.36 | 1.5 | 0.75 | +0.15 (+11.11%) | 16,031,000 |
12 Nov 2003 | HKD | 1.32 | 1.37 | 1.32 | 1.35 | 0.675 | +0.05 (+3.85%) | 4,256,000 |
11 Nov 2003 | HKD | 1.3 | 1.31 | 1.28 | 1.3 | 0.65 | -0.01 (-0.76%) | 2,776,000 |
10 Nov 2003 | HKD | 1.23 | 1.32 | 1.23 | 1.31 | 0.655 | +0.05 (+3.97%) | 9,524,000 |
7 Nov 2003 | HKD | 1.22 | 1.26 | 1.2 | 1.26 | 0.63 | +0.04 (+3.28%) | 4,896,000 |
6 Nov 2003 | HKD | 1.26 | 1.26 | 1.21 | 1.22 | 0.61 | -0.03 (-2.40%) | 6,328,000 |
5 Nov 2003 | HKD | 1.13 | 1.27 | 1.13 | 1.25 | 0.625 | +0.11 (+9.65%) | 10,842,000 |
4 Nov 2003 | HKD | 1.16 | 1.16 | 1.13 | 1.14 | 0.57 | -0.01 (-0.87%) | 2,492,000 |
3 Nov 2003 | HKD | 1.14 | 1.17 | 1.12 | 1.15 | 0.575 | +0.01 (+0.88%) | 3,984,000 |
31 Oct 2003 | HKD | 1.11 | 1.16 | 1.1 | 1.14 | 0.57 | +0.03 (+2.70%) | 6,432,000 |
30 Oct 2003 | HKD | 1.11 | 1.11 | 1.08 | 1.11 | 0.555 | -0.02 (-1.77%) | 1,348,000 |
29 Oct 2003 | HKD | 1.14 | 1.14 | 1.09 | 1.13 | 0.565 | 0.0 (0.0%) | 1,364,000 |
28 Oct 2003 | HKD | 1.08 | 1.15 | 1.08 | 1.13 | 0.565 | +0.05 (+4.63%) | 3,248,000 |
27 Oct 2003 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 0.54 | +0.02 (+1.89%) | 1,548,000 |
24 Oct 2003 | HKD | 1.06 | 1.1 | 1.03 | 1.06 | 0.53 | +0.02 (+1.92%) | 2,340,000 |