Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2003 | HKD | 0.9 | 0.95 | 0.9 | 0.94 | 9.4 | +0.01 (+1.08%) | 97,850 |
29 Aug 2003 | HKD | 0.91 | 0.94 | 0.91 | 0.93 | 9.3 | +0.03 (+3.33%) | 44,500 |
28 Aug 2003 | HKD | 0.98 | 0.98 | 0.89 | 0.9 | 9 | -0.01 (-1.10%) | 27,900 |
27 Aug 2003 | HKD | 0.86 | 0.92 | 0.86 | 0.91 | 9.1 | 0.0 (0.0%) | 28,500 |
26 Aug 2003 | HKD | 0.95 | 0.95 | 0.9 | 0.91 | 9.1 | +0.02 (+2.25%) | 10,550 |
25 Aug 2003 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 8.9 | -0.09 (-9.18%) | 5,300 |
22 Aug 2003 | HKD | 0.88 | 0.98 | 0.88 | 0.98 | 9.8 | +0.14 (+16.67%) | 42,300 |
21 Aug 2003 | HKD | 0.84 | 0.9 | 0.84 | 0.84 | 8.4 | +0.04 (+5%) | 4,700 |
20 Aug 2003 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 8 | 0.0 (0.0%) | 3,900 |
19 Aug 2003 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 8 | +0.01 (+1.27%) | 1,600 |
18 Aug 2003 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 7.9 | 0.0 (0.0%) | 0 |
15 Aug 2003 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 7.9 | 0.0 (0.0%) | 0 |
14 Aug 2003 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 7.9 | 0.0 (0.0%) | 0 |
13 Aug 2003 | HKD | 0.82 | 0.86 | 0.79 | 0.79 | 7.9 | -0.02 (-2.47%) | 7,700 |
12 Aug 2003 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 8.1 | -0.01 (-1.22%) | 8,523 |
11 Aug 2003 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 8.2 | +0.01 (+1.23%) | 320 |
8 Aug 2003 | HKD | 0.82 | 0.82 | 0.78 | 0.81 | 8.1 | 0.0 (0.0%) | 200 |
7 Aug 2003 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 8.1 | -0.04 (-4.71%) | 3,100 |
6 Aug 2003 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 8.5 | -0.05 (-5.56%) | 11,750 |
5 Aug 2003 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 9 | +0.01 (+1.12%) | 13,750 |
4 Aug 2003 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 8.9 | -0.01 (-1.11%) | 13,700 |
1 Aug 2003 | HKD | 0.92 | 0.92 | 0.9 | 0.9 | 9 | 0.0 (0.0%) | 21,600 |
31 Jul 2003 | HKD | 0.9 | 0.92 | 0.9 | 0.9 | 9 | 0.0 (0.0%) | 20,874 |
30 Jul 2003 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 9 | +0.04 (+4.65%) | 7,950 |
29 Jul 2003 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 8.6 | 0.0 (0.0%) | 11,050 |
28 Jul 2003 | HKD | 0.9 | 0.9 | 0.85 | 0.86 | 8.6 | -0.02 (-2.27%) | 6,600 |
25 Jul 2003 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 8.8 | -0.04 (-4.35%) | 2,600 |
24 Jul 2003 | HKD | 0.9 | 0.92 | 0.87 | 0.92 | 9.2 | +0.06 (+6.98%) | 19,700 |
23 Jul 2003 | HKD | 0.82 | 0.86 | 0.82 | 0.86 | 8.6 | +0.03 (+3.61%) | 19,700 |
22 Jul 2003 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 8.3 | 0.0 (0.0%) | 16,600 |