Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2003 | HKD | 1.07 | 1.1 | 1.06 | 1.09 | 0.545 | +0.05 (+4.81%) | 3,932,000 |
10 Sep 2003 | HKD | 1.1 | 1.12 | 1.04 | 1.04 | 0.52 | -0.06 (-5.45%) | 6,424,000 |
9 Sep 2003 | HKD | 1.13 | 1.18 | 1.1 | 1.1 | 0.55 | 0.0 (0.0%) | 21,700,000 |
8 Sep 2003 | HKD | 1.15 | 1.16 | 1.1 | 1.1 | 0.55 | -0.05 (-4.35%) | 30,256,000 |
5 Sep 2003 | HKD | 1.08 | 1.18 | 1.08 | 1.15 | 0.575 | +0.13 (+12.75%) | 34,640,000 |
4 Sep 2003 | HKD | 1 | 1.03 | 0.98 | 1.02 | 0.51 | +0.04 (+4.08%) | 9,420,000 |
3 Sep 2003 | HKD | 0.97 | 0.99 | 0.95 | 0.98 | 0.49 | +0.03 (+3.16%) | 4,476,000 |
2 Sep 2003 | HKD | 0.96 | 0.96 | 0.94 | 0.95 | 0.475 | -0.01 (-1.04%) | 1,564,000 |
1 Sep 2003 | HKD | 0.97 | 0.99 | 0.95 | 0.96 | 0.48 | -0.01 (-1.03%) | 3,952,000 |
29 Aug 2003 | HKD | 0.94 | 0.97 | 0.94 | 0.97 | 0.485 | +0.04 (+4.30%) | 2,032,000 |
28 Aug 2003 | HKD | 0.94 | 0.94 | 0.92 | 0.93 | 0.465 | 0.0 (0.0%) | 840,000 |
27 Aug 2003 | HKD | 0.91 | 0.95 | 0.91 | 0.93 | 0.465 | +0.02 (+2.20%) | 984,000 |
26 Aug 2003 | HKD | 0.93 | 0.94 | 0.91 | 0.91 | 0.455 | -0.03 (-3.19%) | 1,204,000 |
25 Aug 2003 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.47 | -0.02 (-2.08%) | 1,144,000 |
22 Aug 2003 | HKD | 0.97 | 0.98 | 0.95 | 0.96 | 0.48 | -0.01 (-1.03%) | 1,592,000 |
21 Aug 2003 | HKD | 0.95 | 0.97 | 0.94 | 0.97 | 0.485 | +0.03 (+3.19%) | 2,780,000 |
20 Aug 2003 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.47 | 0.0 (0.0%) | 1,120,000 |
19 Aug 2003 | HKD | 0.99 | 0.99 | 0.94 | 0.94 | 0.47 | -0.04 (-4.08%) | 2,952,000 |
18 Aug 2003 | HKD | 0.99 | 1.02 | 0.98 | 0.98 | 0.49 | -0.01 (-1.01%) | 5,940,000 |
15 Aug 2003 | HKD | 0.93 | 1 | 0.92 | 0.99 | 0.495 | +0.08 (+8.79%) | 17,620,000 |
14 Aug 2003 | HKD | 0.91 | 0.92 | 0.91 | 0.91 | 0.455 | 0.0 (0.0%) | 896,000 |
13 Aug 2003 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 0.455 | +0.01 (+1.11%) | 1,176,000 |
12 Aug 2003 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.45 | +0.01 (+1.12%) | 560,000 |
11 Aug 2003 | HKD | 0.9 | 0.91 | 0.89 | 0.89 | 0.445 | 0.0 (0.0%) | 208,000 |
8 Aug 2003 | HKD | 0.92 | 0.93 | 0.89 | 0.89 | 0.445 | -0.03 (-3.26%) | 1,132,000 |
7 Aug 2003 | HKD | 0.9 | 0.93 | 0.9 | 0.92 | 0.46 | +0.02 (+2.22%) | 1,320,000 |
6 Aug 2003 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.45 | -0.01 (-1.10%) | 544,000 |
5 Aug 2003 | HKD | 0.91 | 0.91 | 0.9 | 0.91 | 0.455 | -0.01 (-1.09%) | 428,000 |
4 Aug 2003 | HKD | 0.91 | 0.92 | 0.91 | 0.92 | 0.46 | +0.02 (+2.22%) | 368,000 |
1 Aug 2003 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.45 | 0.0 (0.0%) | 328,000 |