Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | HKD | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | +0.02 (+1.82%) | 448,000 |
6 Oct 2003 | HKD | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 320,500 |
3 Oct 2003 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 18,000 |
2 Oct 2003 | HKD | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 600,000 |
1 Oct 2003 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 140,000 |
29 Sep 2003 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +0.06 (+5.66%) | 10,000 |
26 Sep 2003 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.09 (-7.83%) | 1,000 |
25 Sep 2003 | HKD | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 292,000 |
24 Sep 2003 | HKD | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | +0.02 (+1.80%) | 56,000 |
23 Sep 2003 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 58,000 |
22 Sep 2003 | HKD | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 946,000 |
19 Sep 2003 | HKD | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,092,000 |
18 Sep 2003 | HKD | 1.1 | 1.12 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 799,500 |
17 Sep 2003 | HKD | 1.18 | 1.21 | 1.09 | 1.11 | 1.11 | -0.06 (-5.13%) | 788,000 |
16 Sep 2003 | HKD | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 200,000 |
15 Sep 2003 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 78,000 |
12 Sep 2003 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.02 (+1.79%) | 150,000 |
10 Sep 2003 | HKD | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | -0.06 (-5.08%) | 582,000 |
9 Sep 2003 | HKD | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 880,000 |
8 Sep 2003 | HKD | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 2,056,000 |
5 Sep 2003 | HKD | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 622,000 |
4 Sep 2003 | HKD | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 353,000 |
3 Sep 2003 | HKD | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,566,000 |
2 Sep 2003 | HKD | 1.17 | 1.22 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 1,228,000 |
1 Sep 2003 | HKD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 372,000 |
29 Aug 2003 | HKD | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 320,000 |
28 Aug 2003 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 50,000 |
27 Aug 2003 | HKD | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 130,000 |