Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2003 | HKD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 9,135,000 |
28 May 2003 | HKD | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 10,595,000 |
27 May 2003 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 12,226,000 |
26 May 2003 | HKD | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 21,488,000 |
23 May 2003 | HKD | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 17,370,000 |
22 May 2003 | HKD | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 23,846,000 |
21 May 2003 | HKD | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 26,766,000 |
20 May 2003 | HKD | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 15,497,000 |
19 May 2003 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 7,462,000 |
16 May 2003 | HKD | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 6,898,000 |
15 May 2003 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 2,996,000 |
14 May 2003 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 3,651,000 |
13 May 2003 | HKD | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 6,336,000 |
12 May 2003 | HKD | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | +0.03 (+3.61%) | 3,193,000 |
9 May 2003 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 4,667,000 |
8 May 2003 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 0.84 | 0.84 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,358,000 |
6 May 2003 | HKD | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 7,016,000 |
5 May 2003 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | +0.04 (+5%) | 8,462,000 |
2 May 2003 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,322,000 |
1 May 2003 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 3,354,000 |
29 Apr 2003 | HKD | 0.79 | 0.81 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 9,236,000 |
28 Apr 2003 | HKD | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | +0.06 (+8.22%) | 4,808,000 |
25 Apr 2003 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 8,292,000 |
24 Apr 2003 | HKD | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | -0.01 (-1.30%) | 6,056,000 |
23 Apr 2003 | HKD | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -0.05 (-6.10%) | 7,664,000 |
22 Apr 2003 | HKD | 0.84 | 0.85 | 0.8 | 0.82 | 0.82 | -0.03 (-3.53%) | 8,650,000 |
21 Apr 2003 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
18 Apr 2003 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |