Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2003 | HKD | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 200,000 |
24 Jun 2003 | HKD | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 756,000 |
23 Jun 2003 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 706,000 |
20 Jun 2003 | HKD | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,588,000 |
19 Jun 2003 | HKD | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 896,000 |
18 Jun 2003 | HKD | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.04 (-2.61%) | 1,006,000 |
17 Jun 2003 | HKD | 1.51 | 1.54 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 750,000 |
16 Jun 2003 | HKD | 1.51 | 1.55 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 3,098,000 |
13 Jun 2003 | HKD | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,978,000 |
12 Jun 2003 | HKD | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,780,000 |
11 Jun 2003 | HKD | 1.56 | 1.64 | 1.54 | 1.6 | 1.6 | +0.07 (+4.58%) | 10,928,000 |
10 Jun 2003 | HKD | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | +0.06 (+4.08%) | 3,216,000 |
9 Jun 2003 | HKD | 1.45 | 1.5 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 2,942,000 |
6 Jun 2003 | HKD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 578,000 |
5 Jun 2003 | HKD | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,616,000 |
4 Jun 2003 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 1,036,000 |
2 Jun 2003 | HKD | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | +0.04 (+2.84%) | 1,136,000 |
30 May 2003 | HKD | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 1,880,000 |
29 May 2003 | HKD | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,380,000 |
28 May 2003 | HKD | 1.43 | 1.45 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,018,000 |
27 May 2003 | HKD | 1.47 | 1.5 | 1.41 | 1.42 | 1.42 | +0.03 (+2.16%) | 5,210,000 |
26 May 2003 | HKD | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,706,000 |
23 May 2003 | HKD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 838,000 |
22 May 2003 | HKD | 1.38 | 1.41 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 736,000 |
21 May 2003 | HKD | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 410,000 |
20 May 2003 | HKD | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 934,000 |
19 May 2003 | HKD | 1.37 | 1.42 | 1.37 | 1.4 | 1.4 | +0.05 (+3.70%) | 1,150,000 |
16 May 2003 | HKD | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 260,000 |
15 May 2003 | HKD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 260,000 |