Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2003 | HKD | 1.3205 | 1.3567 | 1.221 | 1.2662 | 1.2662 | -0.045 (-3.45%) | 3,551,354 |
5 Mar 2003 | HKD | 1.3295 | 1.3567 | 1.3114 | 1.3114 | 1.3114 | -0.036 (-2.69%) | 3,553,566 |
4 Mar 2003 | HKD | 1.4019 | 1.4019 | 1.3114 | 1.3476 | 1.3476 | -0.036 (-2.62%) | 1,271,500 |
3 Mar 2003 | HKD | 1.3657 | 1.3928 | 1.3567 | 1.3838 | 1.3838 | +0.027 (+2.00%) | 2,109,584 |
28 Feb 2003 | HKD | 1.4019 | 1.42 | 1.3114 | 1.3567 | 1.3567 | -0.045 (-3.22%) | 2,657,987 |
27 Feb 2003 | HKD | 1.4742 | 1.4742 | 1.3657 | 1.4019 | 1.4019 | -0.072 (-4.90%) | 6,529,981 |
26 Feb 2003 | HKD | 1.4742 | 1.4923 | 1.4652 | 1.4742 | 1.4742 | 0.0 (0.0%) | 1,930,468 |
25 Feb 2003 | HKD | 1.5104 | 1.5104 | 1.4471 | 1.4742 | 1.4742 | -0.036 (-2.40%) | 3,203,295 |
24 Feb 2003 | HKD | 1.5376 | 1.5376 | 1.5104 | 1.5104 | 1.5104 | -0.009 (-0.60%) | 3,635,384 |
21 Feb 2003 | HKD | 1.5737 | 1.5737 | 1.5014 | 1.5195 | 1.5195 | -0.054 (-3.44%) | 3,721,625 |
20 Feb 2003 | HKD | 1.5828 | 1.5828 | 1.5647 | 1.5737 | 1.5737 | 0.0 (0.0%) | 3,078,135 |
19 Feb 2003 | HKD | 1.6009 | 1.6009 | 1.5556 | 1.5737 | 1.5737 | -0.018 (-1.14%) | 6,481,332 |
18 Feb 2003 | HKD | 1.5647 | 1.6009 | 1.5647 | 1.5918 | 1.5918 | +0.027 (+1.73%) | 17,540,063 |
17 Feb 2003 | HKD | 1.5556 | 1.5647 | 1.5285 | 1.5647 | 1.5647 | +0.027 (+1.76%) | 1,855,284 |
14 Feb 2003 | HKD | 1.5647 | 1.5737 | 1.5195 | 1.5376 | 1.5376 | -0.018 (-1.16%) | 4,911,306 |
13 Feb 2003 | HKD | 1.5466 | 1.5828 | 1.5466 | 1.5556 | 1.5556 | +0.018 (+1.17%) | 14,099,274 |
12 Feb 2003 | HKD | 1.5466 | 1.5737 | 1.5195 | 1.5376 | 1.5376 | -0.009 (-0.58%) | 5,464,348 |
11 Feb 2003 | HKD | 1.5918 | 1.5918 | 1.5376 | 1.5466 | 1.5466 | -0.045 (-2.84%) | 3,427,521 |
10 Feb 2003 | HKD | 1.5285 | 1.6009 | 1.5285 | 1.5918 | 1.5918 | +0.072 (+4.76%) | 23,247,439 |
7 Feb 2003 | HKD | 1.5376 | 1.5376 | 1.5104 | 1.5195 | 1.5195 | 0.0 (0.0%) | 2,768,553 |
6 Feb 2003 | HKD | 1.5647 | 1.5647 | 1.5014 | 1.5195 | 1.5195 | -0.027 (-1.75%) | 3,396,563 |
5 Feb 2003 | HKD | 1.5014 | 1.5647 | 1.5014 | 1.5466 | 1.5466 | +0.045 (+3.01%) | 8,767,820 |
4 Feb 2003 | HKD | 1.5195 | 1.5466 | 1.4833 | 1.5014 | 1.5014 | 0.0 (0.0%) | 5,406,638 |
3 Feb 2003 | HKD | 1.5014 | 1.5014 | 1.5014 | 1.5014 | 1.5014 | 0.0 (0.0%) | 0 |
31 Jan 2003 | HKD | 1.5014 | 1.5014 | 1.5014 | 1.5014 | 1.5014 | 0.0 (0.0%) | 0 |
30 Jan 2003 | HKD | 1.4923 | 1.5014 | 1.4742 | 1.5014 | 1.5014 | +0.018 (+1.22%) | 2,215,727 |
29 Jan 2003 | HKD | 1.5195 | 1.5195 | 1.4742 | 1.4833 | 1.4833 | -0.018 (-1.21%) | 2,065,358 |
28 Jan 2003 | HKD | 1.4471 | 1.5195 | 1.4381 | 1.5014 | 1.5014 | +0.072 (+5.07%) | 7,219,908 |
27 Jan 2003 | HKD | 1.5014 | 1.5014 | 1.4109 | 1.429 | 1.429 | -0.054 (-3.66%) | 3,617,693 |
24 Jan 2003 | HKD | 1.5737 | 1.5828 | 1.4742 | 1.4833 | 1.4833 | -0.072 (-4.65%) | 6,357,499 |