Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2003 | HKD | 0.89 | 0.9 | 0.89 | 0.9 | 0.45 | +0.02 (+2.27%) | 222,000 |
30 Jul 2003 | HKD | 0.91 | 0.91 | 0.87 | 0.88 | 0.44 | -0.03 (-3.30%) | 1,248,000 |
29 Jul 2003 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.455 | +0.01 (+1.11%) | 540,000 |
28 Jul 2003 | HKD | 0.92 | 0.92 | 0.9 | 0.9 | 0.45 | 0.0 (0.0%) | 1,144,000 |
25 Jul 2003 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.45 | 0.0 (0.0%) | 320,000 |
24 Jul 2003 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.45 | +0.02 (+2.27%) | 512,000 |
23 Jul 2003 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.44 | -0.01 (-1.12%) | 1,816,000 |
22 Jul 2003 | HKD | 0.91 | 0.92 | 0.89 | 0.89 | 0.445 | -0.02 (-2.20%) | 1,140,000 |
21 Jul 2003 | HKD | 0.94 | 0.95 | 0.91 | 0.91 | 0.455 | -0.02 (-2.15%) | 1,516,000 |
18 Jul 2003 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.465 | 0.0 (0.0%) | 568,000 |
17 Jul 2003 | HKD | 1.01 | 1.01 | 0.91 | 0.93 | 0.465 | -0.08 (-7.92%) | 3,912,000 |
16 Jul 2003 | HKD | 0.97 | 1.01 | 0.97 | 1.01 | 0.505 | +0.05 (+5.21%) | 3,392,000 |
15 Jul 2003 | HKD | 1 | 1.02 | 0.94 | 0.96 | 0.48 | -0.05 (-4.95%) | 4,908,000 |
14 Jul 2003 | HKD | 0.96 | 1.03 | 0.95 | 1.01 | 0.505 | +0.07 (+7.45%) | 9,840,000 |
11 Jul 2003 | HKD | 0.91 | 0.97 | 0.9 | 0.94 | 0.47 | +0.03 (+3.30%) | 3,368,000 |
10 Jul 2003 | HKD | 0.91 | 0.92 | 0.91 | 0.91 | 0.455 | 0.0 (0.0%) | 1,144,000 |
9 Jul 2003 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 0.455 | -0.01 (-1.09%) | 1,184,000 |
8 Jul 2003 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.46 | -0.02 (-2.13%) | 1,744,000 |
7 Jul 2003 | HKD | 0.93 | 0.94 | 0.93 | 0.94 | 0.47 | 0.0 (0.0%) | 3,452,000 |
4 Jul 2003 | HKD | 0.91 | 0.94 | 0.91 | 0.94 | 0.47 | +0.03 (+3.30%) | 3,132,000 |
3 Jul 2003 | HKD | 0.9 | 0.92 | 0.9 | 0.91 | 0.455 | +0.02 (+2.25%) | 1,628,000 |
2 Jul 2003 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.445 | -0.01 (-1.11%) | 248,000 |
1 Jul 2003 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.45 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.89 | 0.9 | 0.89 | 0.9 | 0.45 | +0.02 (+2.27%) | 752,000 |
27 Jun 2003 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.44 | -0.02 (-2.22%) | 152,000 |
26 Jun 2003 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.45 | +0.01 (+1.12%) | 200,000 |
25 Jun 2003 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.445 | -0.01 (-1.11%) | 180,000 |
24 Jun 2003 | HKD | 0.87 | 0.9 | 0.86 | 0.9 | 0.45 | +0.01 (+1.12%) | 468,000 |
23 Jun 2003 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.445 | 0.0 (0.0%) | 504,000 |
20 Jun 2003 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 0.445 | 0.0 (0.0%) | 288,000 |