Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2003 | HKD | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.025 (+0.65%) | 110,000 |
2 Jan 2003 | HKD | 3.85 | 3.875 | 3.85 | 3.875 | 3.875 | +0.045 (+1.17%) | 488,000 |
1 Jan 2003 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | +0.005 (+0.13%) | 0 |
31 Dec 2002 | HKD | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | -0.05 (-1.29%) | 4,000 |
30 Dec 2002 | HKD | 3.85 | 4 | 3.85 | 3.875 | 3.875 | -0.075 (-1.90%) | 56,000 |
27 Dec 2002 | HKD | 3.95 | 3.95 | 3.8 | 3.95 | 3.95 | -0.03 (-0.75%) | 3,000 |
26 Dec 2002 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
25 Dec 2002 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +0.005 (+0.13%) | 0 |
24 Dec 2002 | HKD | 3.95 | 4 | 3.95 | 3.975 | 3.975 | -0.025 (-0.63%) | 74,000 |
23 Dec 2002 | HKD | 4 | 4.05 | 4 | 4 | 4 | 0.0 (0.0%) | 50,000 |
20 Dec 2002 | HKD | 3.875 | 4 | 3.875 | 4 | 4 | +0.075 (+1.91%) | 138,000 |
19 Dec 2002 | HKD | 3.85 | 3.925 | 3.85 | 3.925 | 3.925 | +0.05 (+1.29%) | 54,000 |
18 Dec 2002 | HKD | 3.9 | 3.9 | 3.85 | 3.875 | 3.875 | -0.075 (-1.90%) | 843,000 |
17 Dec 2002 | HKD | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 40,000 |
16 Dec 2002 | HKD | 3.9 | 4 | 3.9 | 4 | 4 | +0.15 (+3.90%) | 148,000 |
13 Dec 2002 | HKD | 3.8 | 3.85 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 358,000 |
12 Dec 2002 | HKD | 3.775 | 3.825 | 3.775 | 3.8 | 3.8 | +0.05 (+1.33%) | 440,000 |
11 Dec 2002 | HKD | 3.75 | 3.775 | 3.75 | 3.75 | 3.75 | -0.025 (-0.66%) | 354,100 |
10 Dec 2002 | HKD | 3.7 | 3.8 | 3.7 | 3.775 | 3.775 | -0.025 (-0.66%) | 954,000 |
9 Dec 2002 | HKD | 3.725 | 3.8 | 3.725 | 3.8 | 3.8 | +0.1 (+2.70%) | 201,080 |
6 Dec 2002 | HKD | 3.725 | 3.75 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 138,000 |
5 Dec 2002 | HKD | 3.75 | 3.775 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 120,333 |
4 Dec 2002 | HKD | 3.8 | 3.8 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 296,000 |
3 Dec 2002 | HKD | 3.8 | 3.825 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 202,000 |
2 Dec 2002 | HKD | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 172,920 |
29 Nov 2002 | HKD | 3.775 | 3.85 | 3.775 | 3.85 | 3.85 | +0.1 (+2.67%) | 66,000 |
28 Nov 2002 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
27 Nov 2002 | HKD | 3.725 | 3.825 | 3.725 | 3.75 | 3.75 | +0.05 (+1.35%) | 192,000 |
26 Nov 2002 | HKD | 3.7 | 3.725 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 837,000 |
25 Nov 2002 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.025 (-0.67%) | 1,070,000 |