Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2002 | HKD | 4.65 | 4.65 | 4.575 | 4.575 | 1.525 | -0.075 (-1.61%) | 132,000 |
18 Sep 2002 | HKD | 4.7 | 4.7 | 4.5251 | 4.65 | 1.55 | -0.025 (-0.54%) | 360,000 |
17 Sep 2002 | HKD | 4.65 | 4.6751 | 4.5 | 4.6751 | 1.5584 | +0.15 (+3.31%) | 1,848,002 |
16 Sep 2002 | HKD | 4.65 | 4.65 | 4.475 | 4.5251 | 1.5084 | -0.125 (-2.69%) | 960,001 |
13 Sep 2002 | HKD | 4.8251 | 4.8251 | 4.625 | 4.65 | 1.55 | -0.2 (-4.12%) | 1,380,001 |
12 Sep 2002 | HKD | 4.9001 | 4.9001 | 4.8251 | 4.85 | 1.6167 | -0.05 (-1.02%) | 1,401,001 |
11 Sep 2002 | HKD | 4.9001 | 4.9001 | 4.8251 | 4.9001 | 1.6334 | +0.1 (+2.09%) | 726,001 |
10 Sep 2002 | HKD | 4.9001 | 4.925 | 4.8 | 4.8 | 1.6 | -0.075 (-1.54%) | 990,001 |
9 Sep 2002 | HKD | 4.875 | 4.95 | 4.8 | 4.875 | 1.625 | -0.025 (-0.51%) | 1,188,001 |
6 Sep 2002 | HKD | 4.95 | 4.95 | 4.875 | 4.9001 | 1.6334 | -0.05 (-1.01%) | 1,458,001 |
5 Sep 2002 | HKD | 4.8 | 4.95 | 4.7501 | 4.95 | 1.65 | +0.15 (+3.13%) | 3,420,003 |
4 Sep 2002 | HKD | 4.65 | 4.8251 | 4.625 | 4.8 | 1.6 | +0.05 (+1.05%) | 3,216,303 |
3 Sep 2002 | HKD | 4.65 | 4.775 | 4.65 | 4.7501 | 1.5834 | +0.1 (+2.15%) | 1,770,002 |
2 Sep 2002 | HKD | 4.8 | 4.8 | 4.6001 | 4.65 | 1.55 | -0.025 (-0.54%) | 492,000 |
30 Aug 2002 | HKD | 4.6001 | 4.7 | 4.6001 | 4.6751 | 1.5584 | +0.1 (+2.19%) | 1,740,002 |
29 Aug 2002 | HKD | 4.6751 | 4.6751 | 4.575 | 4.575 | 1.525 | -0.1 (-2.14%) | 1,012,801 |
28 Aug 2002 | HKD | 4.65 | 4.7 | 4.65 | 4.6751 | 1.5584 | +0.025 (+0.54%) | 579,001 |
27 Aug 2002 | HKD | 4.725 | 4.725 | 4.6001 | 4.65 | 1.55 | +0.05 (+1.08%) | 1,464,001 |
26 Aug 2002 | HKD | 4.7501 | 4.8 | 4.6001 | 4.6001 | 1.5334 | -0.125 (-2.64%) | 1,302,001 |
23 Aug 2002 | HKD | 4.8 | 4.85 | 4.725 | 4.725 | 1.575 | 0.0 (0.0%) | 2,082,002 |
22 Aug 2002 | HKD | 4.7501 | 4.7501 | 4.7 | 4.725 | 1.575 | +0.1 (+2.16%) | 2,208,002 |
21 Aug 2002 | HKD | 4.7 | 4.7501 | 4.625 | 4.625 | 1.5417 | -0.05 (-1.07%) | 1,929,002 |
20 Aug 2002 | HKD | 4.5 | 4.6751 | 4.5 | 4.6751 | 1.5584 | +0.25 (+5.65%) | 5,022,005 |
19 Aug 2002 | HKD | 4.25 | 4.425 | 4.25 | 4.425 | 1.475 | +0.2 (+4.73%) | 2,907,003 |
16 Aug 2002 | HKD | 4.2 | 4.25 | 4.2 | 4.2251 | 1.4084 | +0.075 (+1.81%) | 2,418,002 |
15 Aug 2002 | HKD | 4.175 | 4.175 | 4.1 | 4.1501 | 1.3834 | +0.1 (+2.47%) | 2,565,002 |
14 Aug 2002 | HKD | 4.2 | 4.2 | 4.025 | 4.05 | 1.35 | -0.125 (-2.99%) | 2,022,302 |
13 Aug 2002 | HKD | 4.1 | 4.2251 | 4.0751 | 4.175 | 1.3917 | +0.075 (+1.83%) | 2,796,003 |
12 Aug 2002 | HKD | 4.4 | 4.4 | 4.025 | 4.1 | 1.3667 | -0.225 (-5.20%) | 2,520,002 |
9 Aug 2002 | HKD | 4.5 | 4.55 | 4.3001 | 4.325 | 1.4417 | -0.175 (-3.89%) | 4,158,004 |