Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2003 | HKD | 1.43 | 1.43 | 1.39 | 1.4 | 1.4 | -0.07 (-4.76%) | 379,000 |
3 Sep 2003 | HKD | 1.5 | 1.52 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 554,400 |
2 Sep 2003 | HKD | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 211,000 |
1 Sep 2003 | HKD | 1.44 | 1.51 | 1.44 | 1.5 | 1.5 | +0.06 (+4.17%) | 686,300 |
29 Aug 2003 | HKD | 1.41 | 1.44 | 1.38 | 1.44 | 1.44 | +0.01 (+0.70%) | 485,200 |
28 Aug 2003 | HKD | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 373,500 |
27 Aug 2003 | HKD | 1.48 | 1.53 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 854,000 |
26 Aug 2003 | HKD | 1.45 | 1.45 | 1.35 | 1.43 | 1.43 | -0.02 (-1.38%) | 277,000 |
25 Aug 2003 | HKD | 1.45 | 1.54 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 599,000 |
22 Aug 2003 | HKD | 1.4 | 1.5 | 1.4 | 1.5 | 1.5 | +0.14 (+10.29%) | 721,100 |
21 Aug 2003 | HKD | 1.3 | 1.37 | 1.3 | 1.36 | 1.36 | +0.06 (+4.62%) | 751,800 |
20 Aug 2003 | HKD | 1.32 | 1.33 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 578,200 |
19 Aug 2003 | HKD | 1.25 | 1.33 | 1.21 | 1.32 | 1.32 | +0.07 (+5.60%) | 1,547,200 |
18 Aug 2003 | HKD | 1.16 | 1.25 | 1.15 | 1.25 | 1.25 | +0.11 (+9.65%) | 937,200 |
15 Aug 2003 | HKD | 1.15 | 1.27 | 1.08 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,333,400 |
14 Aug 2003 | HKD | 1.07 | 1.15 | 1.05 | 1.15 | 1.15 | +0.08 (+7.48%) | 1,043,500 |
13 Aug 2003 | HKD | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 451,500 |
12 Aug 2003 | HKD | 1.05 | 1.15 | 1.05 | 1.08 | 1.08 | +0.05 (+4.85%) | 2,968,200 |
11 Aug 2003 | HKD | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,104,000 |
8 Aug 2003 | HKD | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 340,000 |
7 Aug 2003 | HKD | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | -0.07 (-6.14%) | 499,000 |
6 Aug 2003 | HKD | 1.2 | 1.21 | 1.1 | 1.14 | 1.14 | -0.07 (-5.79%) | 1,328,400 |
5 Aug 2003 | HKD | 1 | 1.22 | 1 | 1.21 | 1.21 | +0.22 (+22.22%) | 2,326,045 |
4 Aug 2003 | HKD | 1 | 1.05 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 319,800 |
1 Aug 2003 | HKD | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | +0.06 (+6.59%) | 484,723 |
31 Jul 2003 | HKD | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | +0.05 (+5.81%) | 118,000 |
30 Jul 2003 | HKD | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -0.06 (-6.52%) | 18,427 |
29 Jul 2003 | HKD | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | +0.08 (+9.52%) | 303,800 |
28 Jul 2003 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | +0.02 (+2.44%) | 10,000 |
25 Jul 2003 | HKD | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -0.05 (-5.75%) | 20,000 |