Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | HKD | 0.82 | 0.83 | 0.8 | 0.81 | 5.1545 | -0.02 (-2.41%) | 4,430,000 |
7 Oct 2003 | HKD | 0.81 | 0.85 | 0.81 | 0.83 | 5.2818 | +0.01 (+1.22%) | 2,844,000 |
6 Oct 2003 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 5.2181 | -0.01 (-1.20%) | 1,932,000 |
3 Oct 2003 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 5.2818 | +0.03 (+3.75%) | 2,314,000 |
2 Oct 2003 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 5.0909 | -0.03 (-3.61%) | 1,906,000 |
1 Oct 2003 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 5.2818 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 5.2818 | +0.02 (+2.47%) | 648,000 |
29 Sep 2003 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 5.1545 | -0.03 (-3.57%) | 2,110,000 |
26 Sep 2003 | HKD | 0.88 | 0.88 | 0.82 | 0.84 | 5.3454 | -0.06 (-6.67%) | 2,300,000 |
25 Sep 2003 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 5.7272 | 0.0 (0.0%) | 9,978,000 |
24 Sep 2003 | HKD | 0.87 | 0.91 | 0.87 | 0.9 | 5.7272 | +0.03 (+3.45%) | 10,850,000 |
23 Sep 2003 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 5.5363 | +0.01 (+1.16%) | 1,614,000 |
22 Sep 2003 | HKD | 0.89 | 0.89 | 0.85 | 0.86 | 5.4727 | -0.03 (-3.37%) | 2,306,000 |
19 Sep 2003 | HKD | 0.91 | 0.92 | 0.88 | 0.89 | 5.6636 | -0.02 (-2.20%) | 3,930,000 |
18 Sep 2003 | HKD | 0.93 | 0.96 | 0.88 | 0.91 | 5.7909 | 0.0 (0.0%) | 13,354,000 |
17 Sep 2003 | HKD | 0.85 | 0.93 | 0.85 | 0.91 | 5.7909 | +0.09 (+10.98%) | 22,270,000 |
16 Sep 2003 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 5.2181 | -0.02 (-2.38%) | 2,634,000 |
15 Sep 2003 | HKD | 0.79 | 0.84 | 0.79 | 0.84 | 5.3454 | +0.04 (+5%) | 6,368,000 |
12 Sep 2003 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 5.0909 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.77 | 0.81 | 0.76 | 0.8 | 5.0909 | +0.04 (+5.26%) | 5,390,000 |
10 Sep 2003 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 4.8363 | -0.01 (-1.30%) | 2,066,000 |
9 Sep 2003 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 4.9 | -0.01 (-1.28%) | 2,428,000 |
8 Sep 2003 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 4.9636 | +0.02 (+2.63%) | 2,066,000 |
5 Sep 2003 | HKD | 0.8 | 0.8 | 0.76 | 0.76 | 4.8363 | -0.03 (-3.80%) | 1,504,000 |
4 Sep 2003 | HKD | 0.74 | 0.82 | 0.74 | 0.79 | 5.0272 | +0.05 (+6.76%) | 4,940,000 |
3 Sep 2003 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 4.709 | 0.0 (0.0%) | 1,270,000 |
2 Sep 2003 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 4.709 | -0.01 (-1.33%) | 702,000 |
1 Sep 2003 | HKD | 0.74 | 0.76 | 0.74 | 0.75 | 4.7727 | +0.01 (+1.35%) | 1,680,000 |
29 Aug 2003 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 4.709 | -0.01 (-1.33%) | 2,520,000 |
28 Aug 2003 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 4.7727 | +0.01 (+1.35%) | 1,910,000 |