Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2003 | HKD | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 0.0 (0.0%) | 502,000 |
16 Sep 2003 | HKD | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 0.0 (0.0%) | 340,000 |
15 Sep 2003 | HKD | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | +0.025 (+0.54%) | 472,000 |
12 Sep 2003 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 4.6 | 4.625 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 112,000 |
10 Sep 2003 | HKD | 4.625 | 4.625 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 454,000 |
9 Sep 2003 | HKD | 4.6 | 4.65 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 1,040,000 |
8 Sep 2003 | HKD | 4.6 | 4.625 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 3,988,000 |
5 Sep 2003 | HKD | 4.625 | 4.625 | 4.6 | 4.6 | 4.6 | -0.025 (-0.54%) | 246,000 |
4 Sep 2003 | HKD | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 0.0 (0.0%) | 52,000 |
3 Sep 2003 | HKD | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 0.0 (0.0%) | 922,000 |
2 Sep 2003 | HKD | 4.625 | 4.625 | 4.6 | 4.625 | 4.625 | 0.0 (0.0%) | 218,000 |
1 Sep 2003 | HKD | 4.65 | 4.65 | 4.625 | 4.625 | 4.625 | 0.0 (0.0%) | 78,000 |
29 Aug 2003 | HKD | 4.65 | 4.675 | 4.625 | 4.625 | 4.625 | -0.025 (-0.54%) | 3,112,000 |
28 Aug 2003 | HKD | 4.65 | 4.675 | 4.65 | 4.65 | 4.65 | -0.025 (-0.53%) | 780,000 |
27 Aug 2003 | HKD | 4.65 | 4.675 | 4.65 | 4.675 | 4.675 | +0.025 (+0.54%) | 206,000 |
26 Aug 2003 | HKD | 4.625 | 4.65 | 4.625 | 4.65 | 4.65 | 0.0 (0.0%) | 1,182,000 |
25 Aug 2003 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.025 (-0.53%) | 128,666 |
22 Aug 2003 | HKD | 4.65 | 4.7 | 4.625 | 4.675 | 4.675 | +0.025 (+0.54%) | 208,000 |
21 Aug 2003 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.025 (+0.54%) | 98,000 |
20 Aug 2003 | HKD | 4.65 | 4.65 | 4.625 | 4.625 | 4.625 | -0.05 (-1.07%) | 682,000 |
19 Aug 2003 | HKD | 4.625 | 4.725 | 4.625 | 4.675 | 4.675 | +0.075 (+1.63%) | 1,104,000 |
18 Aug 2003 | HKD | 4.625 | 4.625 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 1,566,000 |
15 Aug 2003 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 2,204,000 |
14 Aug 2003 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 4,202,000 |
13 Aug 2003 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 6,184,000 |
12 Aug 2003 | HKD | 4.575 | 4.6 | 4.575 | 4.6 | 4.6 | +0.025 (+0.55%) | 830,800 |
11 Aug 2003 | HKD | 4.575 | 4.575 | 4.575 | 4.575 | 4.575 | 0.0 (0.0%) | 44,000 |
8 Aug 2003 | HKD | 4.575 | 4.575 | 4.575 | 4.575 | 4.575 | 0.0 (0.0%) | 396,000 |
7 Aug 2003 | HKD | 4.575 | 4.575 | 4.575 | 4.575 | 4.575 | -0.025 (-0.54%) | 1,562,000 |