Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2003 | HKD | 1.07 | 1.08 | 1.03 | 1.04 | 0.52 | -0.05 (-4.59%) | 4,152,000 |
22 Oct 2003 | HKD | 1.13 | 1.13 | 1.09 | 1.09 | 0.545 | -0.02 (-1.80%) | 2,508,000 |
21 Oct 2003 | HKD | 1.12 | 1.13 | 1.11 | 1.11 | 0.555 | -0.02 (-1.77%) | 2,332,000 |
20 Oct 2003 | HKD | 1.16 | 1.16 | 1.1 | 1.13 | 0.565 | -0.02 (-1.74%) | 2,956,000 |
17 Oct 2003 | HKD | 1.15 | 1.16 | 1.13 | 1.15 | 0.575 | +0.01 (+0.88%) | 1,356,000 |
16 Oct 2003 | HKD | 1.15 | 1.16 | 1.14 | 1.14 | 0.57 | -0.01 (-0.87%) | 1,624,000 |
15 Oct 2003 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 0.575 | +0.02 (+1.77%) | 956,000 |
14 Oct 2003 | HKD | 1.19 | 1.2 | 1.13 | 1.13 | 0.565 | -0.04 (-3.42%) | 2,512,000 |
13 Oct 2003 | HKD | 1.15 | 1.19 | 1.14 | 1.17 | 0.585 | +0.04 (+3.54%) | 3,580,000 |
10 Oct 2003 | HKD | 1.15 | 1.15 | 1.11 | 1.13 | 0.565 | -0.02 (-1.74%) | 2,972,000 |
9 Oct 2003 | HKD | 1.1 | 1.17 | 1.09 | 1.15 | 0.575 | +0.06 (+5.50%) | 6,440,000 |
8 Oct 2003 | HKD | 1.11 | 1.12 | 1.09 | 1.09 | 0.545 | -0.02 (-1.80%) | 4,188,000 |
7 Oct 2003 | HKD | 1.12 | 1.12 | 1.1 | 1.11 | 0.555 | 0.0 (0.0%) | 1,616,000 |
6 Oct 2003 | HKD | 1.05 | 1.12 | 1.05 | 1.11 | 0.555 | +0.04 (+3.74%) | 6,564,000 |
3 Oct 2003 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 0.535 | +0.01 (+0.94%) | 1,556,000 |
2 Oct 2003 | HKD | 1.05 | 1.07 | 1.05 | 1.06 | 0.53 | +0.03 (+2.91%) | 896,000 |
1 Oct 2003 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.515 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 1.04 | 1.06 | 1.03 | 1.03 | 0.515 | -0.01 (-0.96%) | 2,572,000 |
29 Sep 2003 | HKD | 1.08 | 1.08 | 1.03 | 1.04 | 0.52 | -0.02 (-1.89%) | 3,937,600 |
26 Sep 2003 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 0.53 | -0.02 (-1.85%) | 1,208,000 |
25 Sep 2003 | HKD | 1.09 | 1.1 | 1.07 | 1.08 | 0.54 | 0.0 (0.0%) | 2,172,000 |
24 Sep 2003 | HKD | 1.07 | 1.1 | 1.07 | 1.08 | 0.54 | +0.02 (+1.89%) | 3,144,000 |
23 Sep 2003 | HKD | 1.08 | 1.08 | 1.04 | 1.06 | 0.53 | +0.01 (+0.95%) | 3,020,000 |
22 Sep 2003 | HKD | 1.1 | 1.12 | 1.05 | 1.05 | 0.525 | -0.05 (-4.55%) | 3,520,000 |
19 Sep 2003 | HKD | 1.11 | 1.12 | 1.09 | 1.1 | 0.55 | 0.0 (0.0%) | 1,536,000 |
18 Sep 2003 | HKD | 1.11 | 1.14 | 1.09 | 1.1 | 0.55 | 0.0 (0.0%) | 2,360,000 |
17 Sep 2003 | HKD | 1.15 | 1.16 | 1.1 | 1.1 | 0.55 | -0.02 (-1.79%) | 4,192,000 |
16 Sep 2003 | HKD | 1.12 | 1.13 | 1.09 | 1.12 | 0.56 | 0.0 (0.0%) | 2,856,000 |
15 Sep 2003 | HKD | 1.11 | 1.14 | 1.1 | 1.12 | 0.56 | +0.03 (+2.75%) | 3,540,000 |
12 Sep 2003 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 0.545 | 0.0 (0.0%) | 0 |