Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | HKD | 6.35 | 6.35 | 6.3 | 6.35 | 3.175 | +0.1 (+1.60%) | 656,000 |
24 Sep 2003 | HKD | 6.45 | 6.55 | 6.25 | 6.25 | 3.125 | 0.0 (0.0%) | 2,388,000 |
23 Sep 2003 | HKD | 6.25 | 6.35 | 6.2 | 6.25 | 3.125 | 0.0 (0.0%) | 1,471,000 |
22 Sep 2003 | HKD | 6.45 | 6.55 | 6.25 | 6.25 | 3.125 | -0.15 (-2.34%) | 530,000 |
19 Sep 2003 | HKD | 6.65 | 6.65 | 6.4 | 6.4 | 3.2 | -0.15 (-2.29%) | 1,332,000 |
18 Sep 2003 | HKD | 6.6 | 6.6 | 6.4 | 6.55 | 3.275 | -0.2 (-2.96%) | 586,000 |
17 Sep 2003 | HKD | 6.7 | 7 | 6.6 | 6.75 | 3.375 | +0.15 (+2.27%) | 2,770,000 |
16 Sep 2003 | HKD | 6.8 | 6.8 | 6.55 | 6.6 | 3.3 | -0.25 (-3.65%) | 2,284,000 |
15 Sep 2003 | HKD | 5.95 | 6.85 | 5.95 | 6.85 | 3.425 | +1.05 (+18.10%) | 6,076,000 |
12 Sep 2003 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 2.9 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 5.65 | 5.85 | 5.65 | 5.8 | 2.9 | +0.1 (+1.75%) | 432,000 |
10 Sep 2003 | HKD | 5.6 | 5.7 | 5.4 | 5.7 | 2.85 | 0.0 (0.0%) | 1,648,000 |
9 Sep 2003 | HKD | 5.9 | 5.9 | 5.65 | 5.7 | 2.85 | -0.1 (-1.72%) | 1,273,000 |
8 Sep 2003 | HKD | 5.8 | 6 | 5.8 | 5.8 | 2.9 | 0.0 (0.0%) | 1,684,000 |
5 Sep 2003 | HKD | 5.8 | 5.85 | 5.75 | 5.8 | 2.9 | +0.05 (+0.87%) | 122,000 |
4 Sep 2003 | HKD | 5.7 | 5.85 | 5.7 | 5.75 | 2.875 | 0.0 (0.0%) | 686,000 |
3 Sep 2003 | HKD | 5.75 | 5.9 | 5.7 | 5.75 | 2.875 | 0.0 (0.0%) | 1,026,000 |
2 Sep 2003 | HKD | 5.75 | 5.85 | 5.75 | 5.75 | 2.875 | 0.0 (0.0%) | 696,000 |
1 Sep 2003 | HKD | 5.8 | 5.9 | 5.75 | 5.75 | 2.875 | +0.05 (+0.88%) | 356,000 |
29 Aug 2003 | HKD | 5.75 | 5.75 | 5.7 | 5.7 | 2.85 | -0.05 (-0.87%) | 658,000 |
28 Aug 2003 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 2.875 | +0.05 (+0.88%) | 674,000 |
27 Aug 2003 | HKD | 5.65 | 5.9 | 5.65 | 5.7 | 2.85 | 0.0 (0.0%) | 534,000 |
26 Aug 2003 | HKD | 5.65 | 5.8 | 5.5 | 5.7 | 2.85 | 0.0 (0.0%) | 1,194,000 |
25 Aug 2003 | HKD | 5.75 | 5.75 | 5.65 | 5.7 | 2.85 | -0.05 (-0.87%) | 702,000 |
22 Aug 2003 | HKD | 5.75 | 5.85 | 5.75 | 5.75 | 2.875 | 0.0 (0.0%) | 1,208,000 |
21 Aug 2003 | HKD | 5.75 | 5.85 | 5.7 | 5.75 | 2.875 | 0.0 (0.0%) | 368,000 |
20 Aug 2003 | HKD | 5.8 | 5.8 | 5.7 | 5.75 | 2.875 | -0.15 (-2.54%) | 214,000 |
19 Aug 2003 | HKD | 5.65 | 5.9 | 5.65 | 5.9 | 2.95 | +0.4 (+7.27%) | 1,224,000 |
18 Aug 2003 | HKD | 5.75 | 5.75 | 5.5 | 5.5 | 2.75 | -0.3 (-5.17%) | 1,932,000 |
15 Aug 2003 | HKD | 5.85 | 5.85 | 5.7 | 5.8 | 2.9 | -0.1 (-1.69%) | 706,000 |