Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | HKD | 0.16 | 0.186 | 0.158 | 0.184 | 363.027 | +0.026 (+16.46%) | 14,217 |
9 Jul 2003 | HKD | 0.158 | 0.158 | 0.155 | 0.158 | 311.7297 | +0.006 (+3.95%) | 1,738 |
8 Jul 2003 | HKD | 0.158 | 0.159 | 0.152 | 0.152 | 299.8919 | +0.002 (+1.33%) | 1,230 |
7 Jul 2003 | HKD | 0.142 | 0.153 | 0.142 | 0.15 | 295.9459 | +0.006 (+4.17%) | 668 |
4 Jul 2003 | HKD | 0.142 | 0.153 | 0.142 | 0.144 | 284.1081 | -0.004 (-2.70%) | 362 |
3 Jul 2003 | HKD | 0.143 | 0.148 | 0.14 | 0.148 | 292 | +0.003 (+2.07%) | 284 |
2 Jul 2003 | HKD | 0.144 | 0.145 | 0.144 | 0.145 | 286.0811 | +0.005 (+3.57%) | 197 |
1 Jul 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 276.2162 | -0.003 (-2.10%) | 0 |
30 Jun 2003 | HKD | 0.149 | 0.149 | 0.143 | 0.143 | 282.1351 | -0.011 (-7.14%) | 211 |
27 Jun 2003 | HKD | 0.148 | 0.154 | 0.148 | 0.154 | 303.8378 | +0.004 (+2.67%) | 157 |
26 Jun 2003 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 295.9459 | +0.004 (+2.74%) | 0 |
25 Jun 2003 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 288.0541 | -0.006 (-3.95%) | 51 |
24 Jun 2003 | HKD | 0.147 | 0.152 | 0.145 | 0.152 | 299.8919 | -0.002 (-1.30%) | 156 |
23 Jun 2003 | HKD | 0.16 | 0.16 | 0.146 | 0.154 | 303.8378 | -0.006 (-3.75%) | 1,158 |
20 Jun 2003 | HKD | 0.169 | 0.169 | 0.159 | 0.16 | 315.6757 | -0.003 (-1.84%) | 547 |
19 Jun 2003 | HKD | 0.172 | 0.172 | 0.162 | 0.163 | 321.5946 | -0.002 (-1.21%) | 681 |
18 Jun 2003 | HKD | 0.167 | 0.167 | 0.162 | 0.165 | 325.5405 | -0.006 (-3.51%) | 916 |
17 Jun 2003 | HKD | 0.167 | 0.174 | 0.164 | 0.171 | 337.3784 | +0.009 (+5.56%) | 2,451 |
16 Jun 2003 | HKD | 0.16 | 0.165 | 0.16 | 0.162 | 319.6216 | +0.002 (+1.25%) | 2,021 |
13 Jun 2003 | HKD | 0.162 | 0.167 | 0.16 | 0.16 | 315.6757 | +0.002 (+1.27%) | 1,885 |
12 Jun 2003 | HKD | 0.164 | 0.164 | 0.155 | 0.158 | 311.7297 | -0.004 (-2.47%) | 1,884 |
11 Jun 2003 | HKD | 0.163 | 0.169 | 0.16 | 0.162 | 319.6216 | 0.0 (0.0%) | 3,369 |
10 Jun 2003 | HKD | 0.161 | 0.162 | 0.155 | 0.162 | 319.6216 | 0.0 (0.0%) | 1,539 |
9 Jun 2003 | HKD | 0.142 | 0.163 | 0.142 | 0.162 | 319.6216 | +0.015 (+10.20%) | 3,242 |
6 Jun 2003 | HKD | 0.141 | 0.148 | 0.141 | 0.147 | 290.027 | +0.005 (+3.52%) | 311 |
5 Jun 2003 | HKD | 0.143 | 0.154 | 0.142 | 0.142 | 280.1622 | +0.002 (+1.43%) | 3,137 |
4 Jun 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 276.2162 | +0.001 (+0.72%) | 0 |
3 Jun 2003 | HKD | 0.136 | 0.142 | 0.135 | 0.139 | 274.2432 | -0.001 (-0.71%) | 1,034 |
2 Jun 2003 | HKD | 0.137 | 0.142 | 0.137 | 0.14 | 276.2162 | +0.004 (+2.94%) | 1,336 |
30 May 2003 | HKD | 0.129 | 0.14 | 0.129 | 0.136 | 268.3243 | 0.0 (0.0%) | 848 |