Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 May 2003 | HKD | 1.3 | 1.39 | 1.3 | 1.39 | 1.39 | +0.06 (+4.51%) | 982,000 |
13 May 2003 | HKD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 426,000 |
12 May 2003 | HKD | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 954,000 |
9 May 2003 | HKD | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 96,000 |
8 May 2003 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 1.32 | 1.35 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 842,000 |
6 May 2003 | HKD | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 1,256,000 |
5 May 2003 | HKD | 1.28 | 1.32 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 984,000 |
2 May 2003 | HKD | 1.24 | 1.3 | 1.24 | 1.28 | 1.28 | +0.06 (+4.92%) | 3,014,000 |
1 May 2003 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | +0.09 (+7.96%) | 2,296,000 |
29 Apr 2003 | HKD | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 3,052,000 |
28 Apr 2003 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,792,000 |
25 Apr 2003 | HKD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,184,000 |
24 Apr 2003 | HKD | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 570,000 |
23 Apr 2003 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 20,000 |
22 Apr 2003 | HKD | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 120,000 |
21 Apr 2003 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
18 Apr 2003 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
17 Apr 2003 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 190,000 |
16 Apr 2003 | HKD | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 734,000 |
15 Apr 2003 | HKD | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 70,000 |
14 Apr 2003 | HKD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 324,000 |
11 Apr 2003 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 46,000 |