Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2003 | HKD | 1.7501 | 1.76 | 1.7301 | 1.76 | 0.1333 | +0.01 (+0.57%) | 14,731,221 |
27 Aug 2003 | HKD | 1.78 | 1.78 | 1.7301 | 1.7501 | 0.1326 | -0.03 (-1.68%) | 45,091,265 |
26 Aug 2003 | HKD | 1.7899 | 1.8099 | 1.7699 | 1.78 | 0.1348 | -0.01 (-0.55%) | 47,361,668 |
25 Aug 2003 | HKD | 1.7699 | 1.83 | 1.74 | 1.7899 | 0.1356 | +0.02 (+1.13%) | 128,462,585 |
22 Aug 2003 | HKD | 1.72 | 1.8099 | 1.6799 | 1.7699 | 0.1341 | +0.05 (+2.90%) | 164,947,437 |
21 Aug 2003 | HKD | 1.63 | 1.7301 | 1.63 | 1.72 | 0.1303 | +0.09 (+5.52%) | 111,460,960 |
20 Aug 2003 | HKD | 1.6401 | 1.6799 | 1.6201 | 1.63 | 0.1235 | +0.01 (+0.61%) | 45,460,865 |
19 Aug 2003 | HKD | 1.67 | 1.69 | 1.58 | 1.6201 | 0.1227 | -0.04 (-2.40%) | 74,712,107 |
18 Aug 2003 | HKD | 1.65 | 1.6999 | 1.6201 | 1.6599 | 0.1257 | +0.03 (+1.83%) | 183,955,464 |
15 Aug 2003 | HKD | 1.5499 | 1.6799 | 1.5101 | 1.63 | 0.1235 | +0.08 (+5.17%) | 251,750,762 |
14 Aug 2003 | HKD | 1.6001 | 1.6001 | 1.54 | 1.5499 | 0.1174 | -0.02 (-1.27%) | 32,366,447 |
13 Aug 2003 | HKD | 1.5699 | 1.6201 | 1.5 | 1.5699 | 0.1189 | +0.02 (+1.29%) | 130,416,187 |
12 Aug 2003 | HKD | 1.6001 | 1.6201 | 1.5 | 1.5499 | 0.1174 | -0.04 (-2.52%) | 188,285,071 |
11 Aug 2003 | HKD | 1.45 | 1.5899 | 1.45 | 1.5899 | 0.1204 | +0.18 (+12.76%) | 285,754,011 |
8 Aug 2003 | HKD | 1.3299 | 1.4201 | 1.3299 | 1.41 | 0.1068 | +0.12 (+9.29%) | 304,920,438 |
7 Aug 2003 | HKD | 1.2901 | 1.3 | 1.2701 | 1.2901 | 0.0977 | 0.0 (0.0%) | 16,262,423 |
6 Aug 2003 | HKD | 1.25 | 1.32 | 1.25 | 1.2901 | 0.0977 | +0.04 (+3.21%) | 62,673,690 |
5 Aug 2003 | HKD | 1.32 | 1.32 | 1.25 | 1.25 | 0.0947 | -0.04 (-3.11%) | 51,638,474 |
4 Aug 2003 | HKD | 1.2701 | 1.3299 | 1.2599 | 1.2901 | 0.0977 | +0.02 (+1.57%) | 67,795,297 |
1 Aug 2003 | HKD | 1.36 | 1.39 | 1.25 | 1.2701 | 0.0962 | -0.06 (-4.50%) | 175,507,452 |
31 Jul 2003 | HKD | 1.3499 | 1.4599 | 1.3101 | 1.3299 | 0.1007 | +0.01 (+0.75%) | 481,008,691 |
30 Jul 2003 | HKD | 1.1299 | 1.3299 | 1.1299 | 1.32 | 0.1 | +0.24 (+22.22%) | 792,687,539 |
29 Jul 2003 | HKD | 1.06 | 1.08 | 1.0399 | 1.08 | 0.0818 | +0.05 (+4.85%) | 225,667,524 |
28 Jul 2003 | HKD | 0.9801 | 1.03 | 0.9801 | 1.03 | 0.078 | +0.08 (+8.42%) | 118,113,770 |
25 Jul 2003 | HKD | 0.9 | 0.9601 | 0.8501 | 0.95 | 0.072 | +0.04 (+4.41%) | 28,036,840 |
24 Jul 2003 | HKD | 0.95 | 0.95 | 0.9099 | 0.9099 | 0.0689 | -0.03 (-3.21%) | 36,432,052 |
23 Jul 2003 | HKD | 1.01 | 1.01 | 0.9299 | 0.9401 | 0.0712 | -0.08 (-7.82%) | 80,572,916 |
22 Jul 2003 | HKD | 1.01 | 1.0199 | 1.01 | 1.0199 | 0.0773 | 0.0 (0.0%) | 19,430,428 |
21 Jul 2003 | HKD | 1.03 | 1.06 | 1.01 | 1.0199 | 0.0773 | 0.0 (0.0%) | 126,403,382 |
18 Jul 2003 | HKD | 1.03 | 1.03 | 0.9999 | 1.0199 | 0.0773 | +0.02 (+2.00%) | 56,337,681 |