Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | HKD | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 6,760,000 |
12 Nov 2003 | HKD | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 6,472,000 |
11 Nov 2003 | HKD | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 5,958,000 |
10 Nov 2003 | HKD | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 6,592,000 |
7 Nov 2003 | HKD | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 5,786,000 |
6 Nov 2003 | HKD | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 9,104,555 |
5 Nov 2003 | HKD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 9,518,000 |
4 Nov 2003 | HKD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 17,306,000 |
3 Nov 2003 | HKD | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 22,581,490 |
31 Oct 2003 | HKD | 1.1 | 1.13 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 11,034,000 |
30 Oct 2003 | HKD | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 8,130,000 |
29 Oct 2003 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 9,786,000 |
28 Oct 2003 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 9,090,000 |
27 Oct 2003 | HKD | 1.1 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 5,394,000 |
24 Oct 2003 | HKD | 1.11 | 1.13 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 8,667,388 |
23 Oct 2003 | HKD | 1.15 | 1.15 | 1.1 | 1.11 | 1.11 | -0.06 (-5.13%) | 17,401,369 |
22 Oct 2003 | HKD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 9,672,000 |
21 Oct 2003 | HKD | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 16,170,000 |
20 Oct 2003 | HKD | 1.18 | 1.21 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 19,996,000 |
17 Oct 2003 | HKD | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 11,233,500 |
16 Oct 2003 | HKD | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 38,434,000 |
15 Oct 2003 | HKD | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 9,642,000 |
14 Oct 2003 | HKD | 1.19 | 1.21 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 26,001,699 |
13 Oct 2003 | HKD | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 16,910,000 |
10 Oct 2003 | HKD | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 14,710,770 |
9 Oct 2003 | HKD | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 17,980,301 |
8 Oct 2003 | HKD | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 26,990,000 |
7 Oct 2003 | HKD | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 7,374,000 |
6 Oct 2003 | HKD | 1.13 | 1.14 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 12,284,000 |
3 Oct 2003 | HKD | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 15,022,000 |