Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2003 | HKD | 1.19 | 1.22 | 1.19 | 1.2 | 0.6 | +0.01 (+0.84%) | 1,332,000 |
12 Feb 2003 | HKD | 1.16 | 1.23 | 1.16 | 1.19 | 0.595 | +0.04 (+3.48%) | 2,554,000 |
11 Feb 2003 | HKD | 1.16 | 1.17 | 1.14 | 1.15 | 0.575 | -0.02 (-1.71%) | 2,098,000 |
10 Feb 2003 | HKD | 1.2 | 1.21 | 1.16 | 1.17 | 0.585 | -0.04 (-3.31%) | 1,496,000 |
7 Feb 2003 | HKD | 1.22 | 1.24 | 1.2 | 1.21 | 0.605 | -0.02 (-1.63%) | 1,184,000 |
6 Feb 2003 | HKD | 1.24 | 1.25 | 1.21 | 1.23 | 0.615 | -0.02 (-1.60%) | 1,060,000 |
5 Feb 2003 | HKD | 1.21 | 1.26 | 1.21 | 1.25 | 0.625 | +0.03 (+2.46%) | 1,308,000 |
4 Feb 2003 | HKD | 1.17 | 1.22 | 1.17 | 1.22 | 0.61 | +0.05 (+4.27%) | 1,740,000 |
3 Feb 2003 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 0.585 | 0.0 (0.0%) | 0 |
31 Jan 2003 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 0.585 | 0.0 (0.0%) | 0 |
30 Jan 2003 | HKD | 1.11 | 1.17 | 1.11 | 1.17 | 0.585 | +0.06 (+5.41%) | 2,528,000 |
29 Jan 2003 | HKD | 1.07 | 1.14 | 1.07 | 1.11 | 0.555 | +0.02 (+1.83%) | 2,144,000 |
28 Jan 2003 | HKD | 1.16 | 1.17 | 1.05 | 1.09 | 0.545 | -0.1 (-8.40%) | 3,652,000 |
27 Jan 2003 | HKD | 1.26 | 1.26 | 1.19 | 1.19 | 0.595 | -0.08 (-6.30%) | 4,724,000 |
24 Jan 2003 | HKD | 1.27 | 1.27 | 1.26 | 1.27 | 0.635 | +0.01 (+0.79%) | 2,036,000 |
23 Jan 2003 | HKD | 1.27 | 1.28 | 1.25 | 1.26 | 0.63 | -0.02 (-1.56%) | 2,996,000 |
22 Jan 2003 | HKD | 1.24 | 1.29 | 1.24 | 1.28 | 0.64 | +0.05 (+4.07%) | 2,356,000 |
21 Jan 2003 | HKD | 1.23 | 1.24 | 1.21 | 1.23 | 0.615 | 0.0 (0.0%) | 2,496,000 |
20 Jan 2003 | HKD | 1.21 | 1.24 | 1.2 | 1.23 | 0.615 | +0.02 (+1.65%) | 6,236,000 |
17 Jan 2003 | HKD | 1.17 | 1.23 | 1.17 | 1.21 | 0.605 | +0.05 (+4.31%) | 4,432,000 |
16 Jan 2003 | HKD | 1.18 | 1.18 | 1.13 | 1.16 | 0.58 | -0.02 (-1.69%) | 3,624,000 |
15 Jan 2003 | HKD | 1.15 | 1.2 | 1.15 | 1.18 | 0.59 | +0.03 (+2.61%) | 3,272,000 |
14 Jan 2003 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 0.575 | +0.03 (+2.68%) | 2,540,000 |
13 Jan 2003 | HKD | 1.1 | 1.14 | 1.1 | 1.12 | 0.56 | +0.01 (+0.90%) | 700,000 |
10 Jan 2003 | HKD | 1.07 | 1.11 | 1.07 | 1.11 | 0.555 | +0.05 (+4.72%) | 2,492,000 |
9 Jan 2003 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 0.53 | -0.01 (-0.93%) | 2,880,000 |
8 Jan 2003 | HKD | 1.06 | 1.08 | 1.06 | 1.07 | 0.535 | +0.01 (+0.94%) | 3,500,000 |
7 Jan 2003 | HKD | 1.01 | 1.07 | 1 | 1.06 | 0.53 | +0.06 (+6%) | 4,480,000 |
6 Jan 2003 | HKD | 0.97 | 1 | 0.97 | 1 | 0.5 | +0.01 (+1.01%) | 1,324,000 |
3 Jan 2003 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 0.495 | +0.01 (+1.02%) | 888,000 |