Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | HKD | 5.8001 | 5.8001 | 5.6501 | 5.75 | 1.9167 | -0.05 (-0.86%) | 3,717,004 |
9 Jul 2003 | HKD | 5.6501 | 5.85 | 5.6 | 5.8001 | 1.9334 | +0.15 (+2.65%) | 9,966,010 |
8 Jul 2003 | HKD | 5.6 | 5.6501 | 5.55 | 5.6501 | 1.8834 | +0.2 (+3.67%) | 6,018,006 |
7 Jul 2003 | HKD | 5.5001 | 5.55 | 5.45 | 5.45 | 1.8167 | 0.0 (0.0%) | 5,313,005 |
4 Jul 2003 | HKD | 5.45 | 5.5001 | 5.4 | 5.45 | 1.8167 | 0.0 (0.0%) | 2,496,002 |
3 Jul 2003 | HKD | 5.45 | 5.5001 | 5.4 | 5.45 | 1.8167 | 0.0 (0.0%) | 3,051,003 |
2 Jul 2003 | HKD | 5.3501 | 5.45 | 5.3 | 5.45 | 1.8167 | +0.2 (+3.81%) | 3,906,004 |
1 Jul 2003 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 1.75 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 5.5001 | 5.5001 | 5.25 | 5.25 | 1.75 | -0.15 (-2.78%) | 1,263,001 |
27 Jun 2003 | HKD | 5.4 | 5.45 | 5.3501 | 5.4 | 1.8 | +0.05 (+0.93%) | 2,031,002 |
26 Jun 2003 | HKD | 5.25 | 5.4 | 5.25 | 5.3501 | 1.7834 | +0.1 (+1.91%) | 1,902,002 |
25 Jun 2003 | HKD | 5.3501 | 5.4 | 5.25 | 5.25 | 1.75 | -0.1 (-1.87%) | 1,749,002 |
24 Jun 2003 | HKD | 5.2001 | 5.3501 | 5.1 | 5.3501 | 1.7834 | +0.15 (+2.88%) | 2,568,002 |
23 Jun 2003 | HKD | 5.45 | 5.5001 | 5.2001 | 5.2001 | 1.7334 | -0.25 (-4.59%) | 9,624,009 |
20 Jun 2003 | HKD | 5.6501 | 5.6501 | 5.3501 | 5.45 | 1.8167 | -0.2 (-3.54%) | 11,208,464 |
19 Jun 2003 | HKD | 5.75 | 5.75 | 5.6 | 5.6501 | 1.8834 | 0.0 (0.0%) | 3,111,003 |
18 Jun 2003 | HKD | 5.75 | 5.75 | 5.55 | 5.6501 | 1.8834 | -0.15 (-2.59%) | 5,382,005 |
17 Jun 2003 | HKD | 5.85 | 5.85 | 5.7 | 5.8001 | 1.9334 | +0.05 (+0.87%) | 7,230,007 |
16 Jun 2003 | HKD | 5.6501 | 5.85 | 5.6 | 5.75 | 1.9167 | +0.15 (+2.68%) | 15,753,015 |
13 Jun 2003 | HKD | 5.25 | 5.7 | 5.2001 | 5.6 | 1.8667 | +0.35 (+6.67%) | 21,828,021 |
12 Jun 2003 | HKD | 5.1 | 5.25 | 5.1 | 5.25 | 1.75 | +0.1 (+1.94%) | 4,770,005 |
11 Jun 2003 | HKD | 5.3501 | 5.3501 | 5.15 | 5.15 | 1.7167 | -0.15 (-2.83%) | 3,960,004 |
10 Jun 2003 | HKD | 5.3 | 5.3501 | 5.25 | 5.3 | 1.7667 | -0.05 (-0.94%) | 3,741,004 |
9 Jun 2003 | HKD | 5.3 | 5.3501 | 5.3 | 5.3501 | 1.7834 | +0.05 (+0.95%) | 1,722,002 |
6 Jun 2003 | HKD | 5.2001 | 5.3 | 5.2001 | 5.3 | 1.7667 | +0.15 (+2.91%) | 2,289,002 |
5 Jun 2003 | HKD | 5.4 | 5.4 | 5.15 | 5.15 | 1.7167 | -0.2 (-3.74%) | 4,809,005 |
4 Jun 2003 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 1.7833 | -0 (0.0%) | 0 |
3 Jun 2003 | HKD | 5.4 | 5.4 | 5.3 | 5.3501 | 1.7834 | -0.05 (-0.92%) | 4,290,004 |
2 Jun 2003 | HKD | 5.4 | 5.45 | 5.3 | 5.4 | 1.8 | +0.05 (+0.93%) | 8,637,008 |
30 May 2003 | HKD | 5.25 | 5.45 | 5.25 | 5.3501 | 1.7834 | +0.1 (+1.91%) | 9,747,009 |