Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | HKD | 95.25 | 95.5 | 94.5 | 95 | 87.2698 | +0.25 (+0.26%) | 10,343,832 |
14 Jul 2003 | HKD | 94.25 | 94.75 | 94.25 | 94.75 | 87.0401 | +1.25 (+1.34%) | 4,166,071 |
11 Jul 2003 | HKD | 93 | 93.75 | 93 | 93.5 | 85.8918 | 0.0 (0.0%) | 6,230,468 |
10 Jul 2003 | HKD | 94.25 | 94.5 | 93.5 | 93.5 | 85.8918 | -0.75 (-0.80%) | 6,519,965 |
9 Jul 2003 | HKD | 94.25 | 95 | 94.25 | 94.25 | 86.5808 | -0.25 (-0.26%) | 10,533,328 |
8 Jul 2003 | HKD | 94.75 | 95 | 94.25 | 94.5 | 86.8104 | +0.5 (+0.53%) | 11,052,731 |
7 Jul 2003 | HKD | 93.25 | 94 | 92.5 | 94 | 86.3511 | +1.25 (+1.35%) | 14,750,944 |
4 Jul 2003 | HKD | 92.25 | 92.75 | 91.75 | 92.75 | 85.2028 | +0.25 (+0.27%) | 5,757,016 |
3 Jul 2003 | HKD | 92.5 | 93 | 92.25 | 92.5 | 84.9732 | +0.75 (+0.82%) | 7,798,874 |
2 Jul 2003 | HKD | 92 | 92.25 | 91.5 | 91.75 | 84.2842 | -1 (-1.08%) | 13,772,790 |
1 Jul 2003 | HKD | 92.75 | 92.75 | 92.75 | 92.75 | 85.2028 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 92.75 | 93 | 92.25 | 92.75 | 85.2028 | -0.5 (-0.54%) | 8,425,846 |
27 Jun 2003 | HKD | 93.25 | 93.75 | 93 | 93.25 | 85.6622 | 0.0 (0.0%) | 8,042,629 |
26 Jun 2003 | HKD | 93.25 | 93.5 | 92.75 | 93.25 | 85.6622 | -1 (-1.06%) | 11,433,634 |
25 Jun 2003 | HKD | 94.25 | 94.75 | 94 | 94.25 | 86.5808 | +0.25 (+0.27%) | 7,274,174 |
24 Jun 2003 | HKD | 94.25 | 94.25 | 93.75 | 94 | 86.3511 | -0.25 (-0.27%) | 8,311,455 |
23 Jun 2003 | HKD | 95.5 | 95.75 | 94 | 94.25 | 86.5808 | -1.75 (-1.82%) | 9,969,451 |
20 Jun 2003 | HKD | 95.75 | 96 | 95.5 | 96 | 88.1884 | -0.5 (-0.52%) | 7,556,369 |
19 Jun 2003 | HKD | 97 | 97 | 96.5 | 96.5 | 88.6477 | -0.25 (-0.26%) | 8,542,257 |
18 Jun 2003 | HKD | 97.5 | 97.5 | 96.75 | 96.75 | 88.8774 | -0.25 (-0.26%) | 10,681,281 |
17 Jun 2003 | HKD | 96.75 | 97 | 96.5 | 97 | 89.107 | +1.5 (+1.57%) | 10,287,100 |
16 Jun 2003 | HKD | 94.75 | 95.5 | 94.75 | 95.5 | 87.7291 | +0.5 (+0.53%) | 6,086,250 |
13 Jun 2003 | HKD | 95 | 95.5 | 94.5 | 95 | 87.2698 | 0.0 (0.0%) | 11,879,670 |
12 Jun 2003 | HKD | 94.25 | 95 | 94.25 | 95 | 87.2698 | +1.5 (+1.60%) | 12,150,129 |
11 Jun 2003 | HKD | 93.75 | 94 | 93.25 | 93.5 | 85.8918 | -0.5 (-0.53%) | 13,797,703 |
10 Jun 2003 | HKD | 94 | 94.25 | 93.5 | 94 | 86.3511 | -1 (-1.05%) | 12,884,970 |
9 Jun 2003 | HKD | 94.75 | 95 | 94.25 | 95 | 87.2698 | +0.75 (+0.80%) | 9,031,872 |
6 Jun 2003 | HKD | 94 | 94.5 | 93.5 | 94.25 | 86.5808 | +0.5 (+0.53%) | 11,775,551 |
5 Jun 2003 | HKD | 93.75 | 94 | 93.5 | 93.75 | 86.1215 | +0.75 (+0.81%) | 7,783,271 |
4 Jun 2003 | HKD | 93 | 93 | 93 | 93 | 85.4325 | 0.0 (0.0%) | 0 |