Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | HKD | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 30,402,000 |
9 Jul 2003 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 22,218,000 |
8 Jul 2003 | HKD | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 38,874,000 |
7 Jul 2003 | HKD | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | +0.03 (+2.91%) | 15,049,000 |
4 Jul 2003 | HKD | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 7,754,000 |
3 Jul 2003 | HKD | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 10,502,000 |
2 Jul 2003 | HKD | 1.02 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 5,724,000 |
1 Jul 2003 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 4,864,000 |
27 Jun 2003 | HKD | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.03 (+3.03%) | 11,588,000 |
26 Jun 2003 | HKD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 6,410,000 |
25 Jun 2003 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 2,744,000 |
24 Jun 2003 | HKD | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 12,558,000 |
23 Jun 2003 | HKD | 1.04 | 1.04 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 10,512,000 |
20 Jun 2003 | HKD | 1.01 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 13,222,000 |
19 Jun 2003 | HKD | 1 | 1.03 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 9,498,000 |
18 Jun 2003 | HKD | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 13,108,000 |
17 Jun 2003 | HKD | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 19,342,000 |
16 Jun 2003 | HKD | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 23,468,000 |
13 Jun 2003 | HKD | 1.04 | 1.08 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 37,038,000 |
12 Jun 2003 | HKD | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.04 (+4.04%) | 21,672,000 |
11 Jun 2003 | HKD | 0.98 | 1 | 0.98 | 0.99 | 0.99 | +0.02 (+2.06%) | 27,530,000 |
10 Jun 2003 | HKD | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | +0.01 (+1.04%) | 16,556,000 |
9 Jun 2003 | HKD | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 7,110,000 |
6 Jun 2003 | HKD | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | +0.03 (+3.30%) | 6,272,000 |
5 Jun 2003 | HKD | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 11,190,000 |
4 Jun 2003 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 11,402,000 |
2 Jun 2003 | HKD | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | +0.04 (+4.40%) | 14,191,000 |
30 May 2003 | HKD | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | +0.03 (+3.41%) | 9,948,000 |