Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 4.8667 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 7.3 | 7.35 | 7.3 | 7.3 | 4.8667 | +0.2 (+2.82%) | 429,000 |
23 Dec 2003 | HKD | 7.15 | 7.25 | 7.05 | 7.1 | 4.7333 | -0.05 (-0.70%) | 619,418 |
22 Dec 2003 | HKD | 7.3 | 7.3 | 7.1 | 7.15 | 4.7667 | -0.1 (-1.38%) | 920,401 |
19 Dec 2003 | HKD | 7.2 | 7.35 | 7.2 | 7.25 | 4.8333 | -0.15 (-2.03%) | 919,990 |
18 Dec 2003 | HKD | 7.4 | 7.4 | 7.25 | 7.4 | 4.9333 | -0.05 (-0.67%) | 466,761 |
17 Dec 2003 | HKD | 7.55 | 7.55 | 7.35 | 7.45 | 4.9667 | -0.15 (-1.97%) | 339,029 |
16 Dec 2003 | HKD | 7.55 | 7.6 | 7.5 | 7.6 | 5.0667 | 0.0 (0.0%) | 204,000 |
15 Dec 2003 | HKD | 7.8 | 7.8 | 7.5 | 7.6 | 5.0667 | -0.15 (-1.94%) | 995,758 |
12 Dec 2003 | HKD | 7.75 | 7.8 | 7.7 | 7.75 | 5.1667 | +0.05 (+0.65%) | 1,601,957 |
11 Dec 2003 | HKD | 7.75 | 7.8 | 7.6 | 7.7 | 5.1333 | -0.1 (-1.28%) | 1,043,017 |
10 Dec 2003 | HKD | 7.75 | 7.8 | 7.75 | 7.8 | 5.2 | 0.0 (0.0%) | 800,413 |
9 Dec 2003 | HKD | 7.6 | 7.8 | 7.55 | 7.8 | 5.2 | +0.15 (+1.96%) | 1,861,412 |
8 Dec 2003 | HKD | 7.6 | 7.65 | 7.6 | 7.65 | 5.1 | 0.0 (0.0%) | 119,939 |
5 Dec 2003 | HKD | 7.65 | 7.65 | 7.6 | 7.65 | 5.1 | +0.05 (+0.66%) | 396,105 |
4 Dec 2003 | HKD | 7.65 | 7.65 | 7.55 | 7.6 | 5.0667 | -0.05 (-0.65%) | 237,405 |
3 Dec 2003 | HKD | 7.8 | 7.8 | 7.6 | 7.65 | 5.1 | -0.15 (-1.92%) | 779,323 |
2 Dec 2003 | HKD | 7.75 | 7.8 | 7.7 | 7.8 | 5.2 | +0.1 (+1.30%) | 1,539,256 |
1 Dec 2003 | HKD | 7.8 | 7.8 | 7.55 | 7.7 | 5.1333 | +0.1 (+1.32%) | 611,018 |
28 Nov 2003 | HKD | 7.65 | 7.7 | 7.6 | 7.6 | 5.0667 | +0.1 (+1.33%) | 469,106 |
27 Nov 2003 | HKD | 7.65 | 7.7 | 7.5 | 7.5 | 5 | 0.0 (0.0%) | 149,946 |
26 Nov 2003 | HKD | 7.55 | 7.55 | 7.4 | 7.5 | 5 | +0.1 (+1.35%) | 453,522 |
25 Nov 2003 | HKD | 7.25 | 7.45 | 7.2 | 7.4 | 4.9333 | +0.3 (+4.23%) | 590,528 |
24 Nov 2003 | HKD | 7.15 | 7.15 | 7.1 | 7.1 | 4.7333 | 0.0 (0.0%) | 325,500 |
21 Nov 2003 | HKD | 7.2 | 7.25 | 7 | 7.1 | 4.7333 | -0.35 (-4.70%) | 622,991 |
20 Nov 2003 | HKD | 7.45 | 7.5 | 7.4 | 7.45 | 4.9667 | 0.0 (0.0%) | 423,581 |
19 Nov 2003 | HKD | 7.55 | 7.6 | 7.2 | 7.45 | 4.9667 | -0.15 (-1.97%) | 1,270,404 |
18 Nov 2003 | HKD | 7.6 | 7.75 | 7.6 | 7.6 | 5.0667 | 0.0 (0.0%) | 220,991 |
17 Nov 2003 | HKD | 7.7 | 7.7 | 7.6 | 7.6 | 5.0667 | -0.1 (-1.30%) | 363,755 |
14 Nov 2003 | HKD | 7.8 | 7.8 | 7.65 | 7.7 | 5.1333 | -0.2 (-2.53%) | 692,251 |