Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2003 | HKD | 1.17 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 196,000 |
15 Oct 2003 | HKD | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 394,300 |
14 Oct 2003 | HKD | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 409,000 |
13 Oct 2003 | HKD | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 106,000 |
10 Oct 2003 | HKD | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 361,600 |
9 Oct 2003 | HKD | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 728,000 |
8 Oct 2003 | HKD | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 182,600 |
7 Oct 2003 | HKD | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 240,000 |
6 Oct 2003 | HKD | 1.26 | 1.3 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 346,474 |
3 Oct 2003 | HKD | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 123,200 |
2 Oct 2003 | HKD | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | +0.02 (+1.59%) | 60,900 |
1 Oct 2003 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 112,000 |
29 Sep 2003 | HKD | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 14,000 |
26 Sep 2003 | HKD | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 30,200 |
25 Sep 2003 | HKD | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 72,000 |
24 Sep 2003 | HKD | 1.24 | 1.3 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 53,049 |
23 Sep 2003 | HKD | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 134,000 |
22 Sep 2003 | HKD | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 42,000 |
19 Sep 2003 | HKD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 177,050 |
18 Sep 2003 | HKD | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 52,000 |
17 Sep 2003 | HKD | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 861,000 |
16 Sep 2003 | HKD | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | +0.07 (+5.60%) | 152,000 |
15 Sep 2003 | HKD | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 275,000 |
12 Sep 2003 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 235,400 |
10 Sep 2003 | HKD | 1.34 | 1.34 | 1.22 | 1.25 | 1.25 | -0.05 (-3.85%) | 231,522 |
9 Sep 2003 | HKD | 1.38 | 1.38 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 189,000 |
8 Sep 2003 | HKD | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 248,200 |
5 Sep 2003 | HKD | 1.4 | 1.4 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 240,400 |