Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2003 | HKD | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 150,000 |
13 Aug 2003 | HKD | 1.1 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 106,653 |
12 Aug 2003 | HKD | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 230,000 |
11 Aug 2003 | HKD | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 30,000 |
8 Aug 2003 | HKD | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 240,000 |
7 Aug 2003 | HKD | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 530,000 |
6 Aug 2003 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 516,000 |
5 Aug 2003 | HKD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 254,000 |
4 Aug 2003 | HKD | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 330,000 |
1 Aug 2003 | HKD | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | +0.03 (+2.73%) | 514,000 |
31 Jul 2003 | HKD | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 694,000 |
30 Jul 2003 | HKD | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 620,700 |
29 Jul 2003 | HKD | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 598,000 |
28 Jul 2003 | HKD | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | +0.09 (+8.65%) | 690,000 |
25 Jul 2003 | HKD | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 461,000 |
24 Jul 2003 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
23 Jul 2003 | HKD | 1.01 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 171,500 |
22 Jul 2003 | HKD | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 140,000 |
21 Jul 2003 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.02 (+2%) | 86,000 |
18 Jul 2003 | HKD | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 40,000 |
17 Jul 2003 | HKD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 158,000 |
16 Jul 2003 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.06 (+6.06%) | 178,000 |
15 Jul 2003 | HKD | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 638,800 |
14 Jul 2003 | HKD | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 73,000 |
11 Jul 2003 | HKD | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 110,000 |
10 Jul 2003 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 170,000 |
9 Jul 2003 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 200,000 |
8 Jul 2003 | HKD | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | +0.03 (+3.26%) | 186,000 |
7 Jul 2003 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
4 Jul 2003 | HKD | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | +0.02 (+2.22%) | 130,000 |