Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2003 | HKD | 30.7 | 30.7 | 30.3 | 30.4 | 30.4 | -0.1 (-0.33%) | 3,848,558 |
13 Aug 2003 | HKD | 30.4 | 30.6 | 30.4 | 30.5 | 30.5 | +0.2 (+0.66%) | 3,766,779 |
12 Aug 2003 | HKD | 30.4 | 30.4 | 30.2 | 30.3 | 30.3 | 0.0 (0.0%) | 4,571,114 |
11 Aug 2003 | HKD | 30.3 | 30.4 | 30.2 | 30.3 | 30.3 | +0.1 (+0.33%) | 2,498,328 |
8 Aug 2003 | HKD | 30.4 | 30.4 | 30.2 | 30.2 | 30.2 | -0.2 (-0.66%) | 6,187,300 |
7 Aug 2003 | HKD | 30.4 | 30.5 | 30.4 | 30.4 | 30.4 | 0.0 (0.0%) | 3,143,035 |
6 Aug 2003 | HKD | 30.6 | 30.6 | 30.4 | 30.4 | 30.4 | -0.2 (-0.65%) | 3,905,733 |
5 Aug 2003 | HKD | 30.5 | 30.6 | 30.4 | 30.6 | 30.6 | +0.2 (+0.66%) | 4,635,685 |
4 Aug 2003 | HKD | 30.5 | 30.6 | 30.4 | 30.4 | 30.4 | -0.1 (-0.33%) | 3,157,574 |
1 Aug 2003 | HKD | 30.6 | 30.7 | 30.4 | 30.5 | 30.5 | 0.0 (0.0%) | 7,890,932 |
31 Jul 2003 | HKD | 30.5 | 30.6 | 30.4 | 30.5 | 30.5 | 0.0 (0.0%) | 7,964,727 |
30 Jul 2003 | HKD | 30.5 | 30.7 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 4,526,276 |
29 Jul 2003 | HKD | 30.5 | 30.7 | 30.5 | 30.5 | 30.5 | -0.2 (-0.65%) | 5,671,115 |
28 Jul 2003 | HKD | 30.7 | 30.7 | 30.6 | 30.7 | 30.7 | +0.1 (+0.33%) | 3,568,900 |
25 Jul 2003 | HKD | 30.6 | 30.7 | 30.5 | 30.6 | 30.6 | -0.1 (-0.33%) | 1,912,332 |
24 Jul 2003 | HKD | 30.7 | 30.8 | 30.6 | 30.7 | 30.7 | +0.1 (+0.33%) | 2,086,722 |
23 Jul 2003 | HKD | 30.6 | 30.8 | 30.6 | 30.6 | 30.6 | -0.1 (-0.33%) | 2,084,699 |
22 Jul 2003 | HKD | 30.8 | 30.8 | 30.6 | 30.7 | 30.7 | +0.1 (+0.33%) | 1,566,339 |
21 Jul 2003 | HKD | 30.8 | 30.8 | 30.6 | 30.6 | 30.6 | -0.1 (-0.33%) | 1,855,340 |
18 Jul 2003 | HKD | 30.7 | 30.7 | 30.6 | 30.7 | 30.7 | +0.1 (+0.33%) | 4,140,094 |
17 Jul 2003 | HKD | 30.9 | 30.9 | 30.5 | 30.6 | 30.6 | -0.3 (-0.97%) | 8,703,703 |
16 Jul 2003 | HKD | 30.9 | 31 | 30.8 | 30.9 | 30.9 | -0.1 (-0.32%) | 2,528,669 |
15 Jul 2003 | HKD | 31.1 | 31.1 | 30.8 | 31 | 31 | 0.0 (0.0%) | 1,743,206 |
14 Jul 2003 | HKD | 30.9 | 31.1 | 30.8 | 31 | 31 | +0.3 (+0.98%) | 2,564,638 |
11 Jul 2003 | HKD | 30.8 | 30.8 | 30.7 | 30.7 | 30.7 | -0.2 (-0.65%) | 3,467,813 |
10 Jul 2003 | HKD | 31.2 | 31.2 | 30.8 | 30.9 | 30.9 | -0.3 (-0.96%) | 1,860,768 |
9 Jul 2003 | HKD | 31 | 31.2 | 30.8 | 31.2 | 31.2 | +0.3 (+0.97%) | 2,560,579 |
8 Jul 2003 | HKD | 31 | 31.2 | 30.7 | 30.9 | 30.9 | 0.0 (0.0%) | 3,573,764 |
7 Jul 2003 | HKD | 30.8 | 31 | 30.6 | 30.9 | 30.9 | +0.1 (+0.32%) | 2,718,449 |
4 Jul 2003 | HKD | 30.7 | 30.9 | 30.6 | 30.8 | 30.8 | 0.0 (0.0%) | 1,472,563 |