Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2003 | HKD | 5.7 | 5.95 | 5.7 | 5.9 | 2.95 | +0.2 (+3.51%) | 2,530,000 |
13 Aug 2003 | HKD | 5.6 | 5.8 | 5.5 | 5.7 | 2.85 | +0.3 (+5.56%) | 3,006,000 |
12 Aug 2003 | HKD | 5.2 | 5.5 | 5.2 | 5.4 | 2.7 | +0.25 (+4.85%) | 1,264,000 |
11 Aug 2003 | HKD | 5.15 | 5.2 | 5.1 | 5.15 | 2.575 | -0.05 (-0.96%) | 368,000 |
8 Aug 2003 | HKD | 5.2 | 5.3 | 4.975 | 5.2 | 2.6 | -0.05 (-0.95%) | 2,872,000 |
7 Aug 2003 | HKD | 5.25 | 5.3 | 5.2 | 5.25 | 2.625 | -0.05 (-0.94%) | 874,000 |
6 Aug 2003 | HKD | 5.25 | 5.3 | 5.25 | 5.3 | 2.65 | 0.0 (0.0%) | 818,666 |
5 Aug 2003 | HKD | 5.45 | 5.45 | 5.3 | 5.3 | 2.65 | -0.1 (-1.85%) | 1,331,000 |
4 Aug 2003 | HKD | 5.5 | 5.55 | 5.4 | 5.4 | 2.7 | -0.15 (-2.70%) | 1,683,000 |
1 Aug 2003 | HKD | 5.55 | 5.65 | 5.5 | 5.55 | 2.775 | 0.0 (0.0%) | 1,740,000 |
31 Jul 2003 | HKD | 5.65 | 5.65 | 5.45 | 5.55 | 2.775 | -0.05 (-0.89%) | 1,449,698 |
30 Jul 2003 | HKD | 5.55 | 5.7 | 5.55 | 5.6 | 2.8 | -0.05 (-0.88%) | 690,000 |
29 Jul 2003 | HKD | 5.65 | 5.8 | 5.45 | 5.65 | 2.825 | -0.05 (-0.88%) | 1,494,000 |
28 Jul 2003 | HKD | 5.75 | 5.8 | 5.7 | 5.7 | 2.85 | -0.1 (-1.72%) | 584,000 |
25 Jul 2003 | HKD | 5.75 | 5.85 | 5.7 | 5.8 | 2.9 | 0.0 (0.0%) | 777,333 |
24 Jul 2003 | HKD | 5.9 | 5.95 | 5.6 | 5.8 | 2.9 | -0.05 (-0.85%) | 1,549,000 |
23 Jul 2003 | HKD | 6 | 6.05 | 5.85 | 5.85 | 2.925 | -0.1 (-1.68%) | 716,000 |
22 Jul 2003 | HKD | 5.7 | 6.2 | 5.7 | 5.95 | 2.975 | +0.3 (+5.31%) | 3,000,000 |
21 Jul 2003 | HKD | 5.75 | 5.8 | 5.6 | 5.65 | 2.825 | -0.05 (-0.88%) | 534,000 |
18 Jul 2003 | HKD | 5.3 | 5.75 | 5.3 | 5.7 | 2.85 | +0.3 (+5.56%) | 1,324,000 |
17 Jul 2003 | HKD | 5.65 | 5.7 | 5.4 | 5.4 | 2.7 | -0.35 (-6.09%) | 604,000 |
16 Jul 2003 | HKD | 5.75 | 5.75 | 5.65 | 5.75 | 2.875 | 0.0 (0.0%) | 758,000 |
15 Jul 2003 | HKD | 5.9 | 5.95 | 5.65 | 5.75 | 2.875 | -0.15 (-2.54%) | 954,000 |
14 Jul 2003 | HKD | 5.4 | 5.9 | 5.4 | 5.9 | 2.95 | +0.45 (+8.26%) | 2,168,875 |
11 Jul 2003 | HKD | 4.95 | 5.55 | 4.95 | 5.45 | 2.725 | +0.45 (+9%) | 3,154,000 |
10 Jul 2003 | HKD | 4.8 | 5 | 4.8 | 5 | 2.5 | +0.175 (+3.63%) | 4,148,000 |
9 Jul 2003 | HKD | 4.775 | 4.825 | 4.75 | 4.825 | 2.4125 | +0.05 (+1.05%) | 1,054,000 |
8 Jul 2003 | HKD | 4.8 | 4.8 | 4.65 | 4.775 | 2.3875 | 0.0 (0.0%) | 1,048,002 |
7 Jul 2003 | HKD | 4.625 | 4.775 | 4.625 | 4.775 | 2.3875 | +0.175 (+3.80%) | 938,505 |
4 Jul 2003 | HKD | 4.5 | 4.65 | 4.475 | 4.6 | 2.3 | +0.075 (+1.66%) | 1,256,000 |