Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2003 | HKD | 1.02 | 1.02 | 0.97 | 1 | 1 | -0.03 (-2.91%) | 7,026,000 |
5 Mar 2003 | HKD | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 2,991,711 |
4 Mar 2003 | HKD | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,570,000 |
3 Mar 2003 | HKD | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 4,026,000 |
28 Feb 2003 | HKD | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 6,360,000 |
27 Feb 2003 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 970,000 |
26 Feb 2003 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 816,000 |
25 Feb 2003 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 3,722,000 |
24 Feb 2003 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,354,000 |
21 Feb 2003 | HKD | 1.11 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 5,040,000 |
20 Feb 2003 | HKD | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 3,700,000 |
19 Feb 2003 | HKD | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 4,214,000 |
18 Feb 2003 | HKD | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,672,000 |
17 Feb 2003 | HKD | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,562,000 |
14 Feb 2003 | HKD | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 3,448,000 |
13 Feb 2003 | HKD | 1.15 | 1.15 | 1.1 | 1.11 | 1.11 | -0.05 (-4.31%) | 7,812,000 |
12 Feb 2003 | HKD | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 12,156,000 |
11 Feb 2003 | HKD | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 2,208,000 |
10 Feb 2003 | HKD | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,869,000 |
7 Feb 2003 | HKD | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 2,994,000 |
6 Feb 2003 | HKD | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 6,250,000 |
5 Feb 2003 | HKD | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | +0.08 (+7.41%) | 11,196,000 |
4 Feb 2003 | HKD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.03 (+2.86%) | 2,862,000 |
3 Feb 2003 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
31 Jan 2003 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
30 Jan 2003 | HKD | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 4,720,000 |
29 Jan 2003 | HKD | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 4,182,000 |
28 Jan 2003 | HKD | 1.07 | 1.1 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 3,690,000 |
27 Jan 2003 | HKD | 1.08 | 1.1 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 2,090,000 |
24 Jan 2003 | HKD | 1.14 | 1.14 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 3,644,000 |