Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | HKD | 1.1 | 1.11 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 16,598,000 |
1 Oct 2003 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 10,520,000 |
29 Sep 2003 | HKD | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 5,169,943 |
26 Sep 2003 | HKD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 7,680,000 |
25 Sep 2003 | HKD | 1.08 | 1.1 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 20,368,000 |
24 Sep 2003 | HKD | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 28,241,260 |
23 Sep 2003 | HKD | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 15,438,000 |
22 Sep 2003 | HKD | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -0.07 (-6.14%) | 22,922,000 |
19 Sep 2003 | HKD | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 15,272,000 |
18 Sep 2003 | HKD | 1.15 | 1.17 | 1.1 | 1.14 | 1.14 | -0.02 (-1.72%) | 12,672,770 |
17 Sep 2003 | HKD | 1.19 | 1.2 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 11,890,000 |
16 Sep 2003 | HKD | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 12,556,000 |
15 Sep 2003 | HKD | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 11,914,000 |
12 Sep 2003 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 17,958,000 |
10 Sep 2003 | HKD | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 26,340,551 |
9 Sep 2003 | HKD | 1.27 | 1.28 | 1.18 | 1.19 | 1.19 | -0.07 (-5.56%) | 37,702,000 |
8 Sep 2003 | HKD | 1.21 | 1.27 | 1.2 | 1.26 | 1.26 | +0.05 (+4.13%) | 40,025,000 |
5 Sep 2003 | HKD | 1.23 | 1.24 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 21,856,000 |
4 Sep 2003 | HKD | 1.29 | 1.3 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 83,708,000 |
3 Sep 2003 | HKD | 1.15 | 1.26 | 1.14 | 1.26 | 1.26 | +0.12 (+10.53%) | 141,892,609 |
2 Sep 2003 | HKD | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 6,648,000 |
1 Sep 2003 | HKD | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 32,849,770 |
29 Aug 2003 | HKD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 10,574,000 |
28 Aug 2003 | HKD | 1.09 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 6,746,000 |
27 Aug 2003 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 4,733,705 |
26 Aug 2003 | HKD | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 15,522,000 |
25 Aug 2003 | HKD | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 20,192,000 |
22 Aug 2003 | HKD | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 23,926,770 |