Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | HKD | 0.74 | 0.76 | 0.73 | 0.74 | 4.709 | -0.01 (-1.33%) | 2,060,000 |
26 Aug 2003 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 4.7727 | +0.01 (+1.35%) | 1,712,000 |
25 Aug 2003 | HKD | 0.76 | 0.77 | 0.74 | 0.74 | 4.709 | -0.01 (-1.33%) | 2,820,000 |
22 Aug 2003 | HKD | 0.74 | 0.78 | 0.74 | 0.75 | 4.7727 | +0.01 (+1.35%) | 3,454,000 |
21 Aug 2003 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 4.709 | 0.0 (0.0%) | 1,176,000 |
20 Aug 2003 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 4.709 | -0.01 (-1.33%) | 960,000 |
19 Aug 2003 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 4.7727 | -0.01 (-1.32%) | 1,780,000 |
18 Aug 2003 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 4.8363 | +0.02 (+2.70%) | 3,268,000 |
15 Aug 2003 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 4.709 | 0.0 (0.0%) | 2,690,000 |
14 Aug 2003 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 4.709 | -0.01 (-1.33%) | 2,386,000 |
13 Aug 2003 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 4.7727 | 0.0 (0.0%) | 2,426,000 |
12 Aug 2003 | HKD | 0.74 | 0.76 | 0.74 | 0.75 | 4.7727 | 0.0 (0.0%) | 2,292,000 |
11 Aug 2003 | HKD | 0.73 | 0.76 | 0.72 | 0.75 | 4.7727 | 0.0 (0.0%) | 1,768,000 |
8 Aug 2003 | HKD | 0.75 | 0.77 | 0.73 | 0.75 | 4.7727 | -0.01 (-1.32%) | 3,450,000 |
7 Aug 2003 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 4.8363 | +0.02 (+2.70%) | 2,340,000 |
6 Aug 2003 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 4.709 | -0.03 (-3.90%) | 482,000 |
5 Aug 2003 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 4.9 | 0.0 (0.0%) | 2,034,000 |
4 Aug 2003 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 4.9 | +0.01 (+1.32%) | 1,180,000 |
1 Aug 2003 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 4.8363 | -0.02 (-2.56%) | 386,000 |
31 Jul 2003 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 4.9636 | +0.02 (+2.63%) | 2,274,000 |
30 Jul 2003 | HKD | 0.77 | 0.78 | 0.76 | 0.76 | 4.8363 | -0.02 (-2.56%) | 1,700,000 |
29 Jul 2003 | HKD | 0.78 | 0.78 | 0.75 | 0.78 | 4.9636 | -0.01 (-1.27%) | 1,410,000 |
28 Jul 2003 | HKD | 0.77 | 0.81 | 0.77 | 0.79 | 5.0272 | +0.03 (+3.95%) | 3,502,000 |
25 Jul 2003 | HKD | 0.68 | 0.77 | 0.68 | 0.76 | 4.8363 | +0.07 (+10.14%) | 5,688,000 |
24 Jul 2003 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 4.3909 | -0.01 (-1.43%) | 1,162,000 |
23 Jul 2003 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 4.4545 | 0.0 (0.0%) | 1,442,000 |
22 Jul 2003 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 4.4545 | +0.01 (+1.45%) | 1,270,000 |
21 Jul 2003 | HKD | 0.69 | 0.69 | 0.67 | 0.69 | 4.3909 | -0.01 (-1.43%) | 1,640,000 |
18 Jul 2003 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 4.4545 | 0.0 (0.0%) | 1,324,000 |
17 Jul 2003 | HKD | 0.71 | 0.72 | 0.68 | 0.7 | 4.4545 | -0.02 (-2.78%) | 1,808,000 |