Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
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 |