Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 1.14 | -0.004 (-5.79%) | 19,200 |
20 Aug 2003 | HKD | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 1.21 | 0.0 (0.0%) | 0 |
19 Aug 2003 | HKD | 0.0585 | 0.0605 | 0.0585 | 0.0605 | 1.21 | +0.002 (+2.89%) | 61,600 |
18 Aug 2003 | HKD | 0.0565 | 0.0588 | 0.0565 | 0.0588 | 1.176 | +0.003 (+4.44%) | 16,000 |
15 Aug 2003 | HKD | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 1.126 | -0.001 (-2.09%) | 4,000 |
14 Aug 2003 | HKD | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 1.15 | +0.001 (+2.13%) | 8,000 |
13 Aug 2003 | HKD | 0.058 | 0.058 | 0.0555 | 0.0563 | 1.126 | -0.004 (-6.17%) | 36,000 |
12 Aug 2003 | HKD | 0.0575 | 0.06 | 0.057 | 0.06 | 1.2 | +0.001 (+2.04%) | 166,400 |
11 Aug 2003 | HKD | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 1.176 | 0.0 (0.0%) | 0 |
8 Aug 2003 | HKD | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 1.176 | 0.0 (0.0%) | 0 |
7 Aug 2003 | HKD | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 1.176 | +0.001 (+2.26%) | 24,000 |
6 Aug 2003 | HKD | 0.0605 | 0.0605 | 0.0575 | 0.0575 | 1.15 | -0.001 (-2.21%) | 12,000 |
5 Aug 2003 | HKD | 0.0575 | 0.0588 | 0.055 | 0.0588 | 1.176 | +0.004 (+6.91%) | 16,000 |
4 Aug 2003 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 1.1 | 0.0 (0.0%) | 29,600 |
1 Aug 2003 | HKD | 0.0538 | 0.055 | 0.0538 | 0.055 | 1.1 | +0.001 (+2.23%) | 4,000 |
31 Jul 2003 | HKD | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 1.076 | 0.0 (0.0%) | 0 |
30 Jul 2003 | HKD | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 1.076 | 0.0 (0.0%) | 0 |
29 Jul 2003 | HKD | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 1.076 | 0.0 (0.0%) | 26,400 |
28 Jul 2003 | HKD | 0.0563 | 0.0563 | 0.0538 | 0.0538 | 1.076 | -0.003 (-4.44%) | 10,400 |
25 Jul 2003 | HKD | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 1.126 | 0.0 (0.0%) | 0 |
24 Jul 2003 | HKD | 0.0575 | 0.0575 | 0.0563 | 0.0563 | 1.126 | +0.001 (+1.81%) | 12,000 |
23 Jul 2003 | HKD | 0.055 | 0.0563 | 0.055 | 0.0553 | 1.106 | -0.002 (-3.83%) | 32,000 |
22 Jul 2003 | HKD | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 1.15 | 0.0 (0.0%) | 0 |
21 Jul 2003 | HKD | 0.0538 | 0.0575 | 0.0538 | 0.0575 | 1.15 | +0.002 (+3.05%) | 96,000 |
18 Jul 2003 | HKD | 0.0613 | 0.0613 | 0.055 | 0.0558 | 1.116 | -0.005 (-8.97%) | 70,400 |
17 Jul 2003 | HKD | 0.0595 | 0.0638 | 0.0595 | 0.0613 | 1.226 | +0.002 (+3.03%) | 225,600 |
16 Jul 2003 | HKD | 0.0588 | 0.0598 | 0.0545 | 0.0595 | 1.19 | +0.003 (+5.68%) | 49,600 |
15 Jul 2003 | HKD | 0.0528 | 0.0585 | 0.0525 | 0.0563 | 1.126 | +0.004 (+7.24%) | 128,000 |
14 Jul 2003 | HKD | 0.0525 | 0.0568 | 0.0525 | 0.0525 | 1.05 | 0.0 (0.0%) | 100,000 |
11 Jul 2003 | HKD | 0.0525 | 0.0525 | 0.0498 | 0.0525 | 1.05 | 0.0 (0.0%) | 16,800 |