Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2003 | HKD | 0.86 | 0.9 | 0.86 | 0.87 | 0.87 | +0.05 (+6.10%) | 44,000 |
23 Jul 2003 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.07 (-7.87%) | 64,400 |
22 Jul 2003 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
21 Jul 2003 | HKD | 0.9 | 0.9 | 0.85 | 0.89 | 0.89 | -0.01 (-1.11%) | 535,300 |
18 Jul 2003 | HKD | 0.8 | 0.9 | 0.8 | 0.9 | 0.9 | +0.12 (+15.38%) | 2,310,600 |
17 Jul 2003 | HKD | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 44,000 |
16 Jul 2003 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.02 (+2.63%) | 2,000 |
15 Jul 2003 | HKD | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 137,000 |
14 Jul 2003 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | +0.01 (+1.32%) | 57,000 |
11 Jul 2003 | HKD | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 4,000 |
10 Jul 2003 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 61,000 |
9 Jul 2003 | HKD | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 94,000 |
8 Jul 2003 | HKD | 0.74 | 0.76 | 0.6 | 0.75 | 0.75 | -0.05 (-6.25%) | 110,208 |
7 Jul 2003 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 50,000 |
4 Jul 2003 | HKD | 0.81 | 0.86 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 412,000 |
3 Jul 2003 | HKD | 0.81 | 0.83 | 0.76 | 0.81 | 0.81 | -0.02 (-2.41%) | 954,500 |
2 Jul 2003 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
1 Jul 2003 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | +0.06 (+7.79%) | 4,000 |
27 Jun 2003 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
26 Jun 2003 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 120,000 |
25 Jun 2003 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 74,000 |
24 Jun 2003 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 18,000 |
23 Jun 2003 | HKD | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | +0.06 (+8.33%) | 88,900 |
20 Jun 2003 | HKD | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -0.06 (-7.69%) | 164,000 |
19 Jun 2003 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 19,800 |
18 Jun 2003 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
17 Jun 2003 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 12,000 |
16 Jun 2003 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
13 Jun 2003 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 58,000 |