Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | HKD | 1.75 | 1.77 | 1.75 | 1.77 | 1.5754 | +0.02 (+1.14%) | 2,317,340 |
11 Nov 2003 | HKD | 1.76 | 1.76 | 1.73 | 1.75 | 1.5576 | -0.01 (-0.57%) | 3,788,560 |
10 Nov 2003 | HKD | 1.78 | 1.78 | 1.76 | 1.76 | 1.5665 | -0.02 (-1.12%) | 2,712,000 |
7 Nov 2003 | HKD | 1.8 | 1.8 | 1.78 | 1.78 | 1.5843 | 0.0 (0.0%) | 2,189,075 |
6 Nov 2003 | HKD | 1.78 | 1.8 | 1.77 | 1.78 | 1.5843 | -0.01 (-0.56%) | 5,251,085 |
5 Nov 2003 | HKD | 1.78 | 1.8 | 1.78 | 1.79 | 1.5932 | -0.01 (-0.56%) | 4,035,714 |
4 Nov 2003 | HKD | 1.81 | 1.82 | 1.78 | 1.8 | 1.6021 | 0.0 (0.0%) | 7,321,550 |
3 Nov 2003 | HKD | 1.83 | 1.84 | 1.8 | 1.8 | 1.6021 | -0.03 (-1.64%) | 7,106,400 |
31 Oct 2003 | HKD | 1.85 | 1.88 | 1.81 | 1.83 | 1.6288 | -0.01 (-0.54%) | 14,168,380 |
30 Oct 2003 | HKD | 1.85 | 1.86 | 1.81 | 1.84 | 1.6377 | -0.02 (-1.08%) | 10,539,047 |
29 Oct 2003 | HKD | 1.84 | 1.86 | 1.82 | 1.86 | 1.6555 | +0.05 (+2.76%) | 19,271,934 |
28 Oct 2003 | HKD | 1.81 | 1.82 | 1.79 | 1.81 | 1.611 | +0.02 (+1.12%) | 5,486,000 |
27 Oct 2003 | HKD | 1.8 | 1.8 | 1.79 | 1.79 | 1.5932 | 0.0 (0.0%) | 4,534,000 |
24 Oct 2003 | HKD | 1.79 | 1.8 | 1.75 | 1.79 | 1.5932 | +0.01 (+0.56%) | 7,483,271 |
23 Oct 2003 | HKD | 1.81 | 1.83 | 1.77 | 1.78 | 1.5843 | -0.06 (-3.26%) | 15,839,600 |
22 Oct 2003 | HKD | 1.84 | 1.87 | 1.83 | 1.84 | 1.6377 | -0.01 (-0.54%) | 9,425,726 |
21 Oct 2003 | HKD | 1.87 | 1.88 | 1.84 | 1.85 | 1.6466 | -0.01 (-0.54%) | 9,933,716 |
20 Oct 2003 | HKD | 1.83 | 1.88 | 1.83 | 1.86 | 1.6555 | +0.03 (+1.64%) | 10,787,021 |
17 Oct 2003 | HKD | 1.85 | 1.87 | 1.81 | 1.83 | 1.6288 | -0.02 (-1.08%) | 9,054,280 |
16 Oct 2003 | HKD | 1.81 | 1.9 | 1.8 | 1.85 | 1.6466 | +0.05 (+2.78%) | 42,604,476 |
15 Oct 2003 | HKD | 1.78 | 1.81 | 1.78 | 1.8 | 1.6021 | +0.01 (+0.56%) | 3,716,900 |
14 Oct 2003 | HKD | 1.84 | 1.85 | 1.77 | 1.79 | 1.5932 | -0.04 (-2.19%) | 12,589,819 |
13 Oct 2003 | HKD | 1.83 | 1.86 | 1.8 | 1.83 | 1.6288 | +0.01 (+0.55%) | 16,921,142 |
10 Oct 2003 | HKD | 1.79 | 1.84 | 1.78 | 1.82 | 1.6199 | +0.05 (+2.82%) | 18,959,267 |
9 Oct 2003 | HKD | 1.77 | 1.79 | 1.77 | 1.77 | 1.5754 | -0.01 (-0.56%) | 4,122,080 |
8 Oct 2003 | HKD | 1.77 | 1.79 | 1.76 | 1.78 | 1.5843 | +0.01 (+0.56%) | 4,463,862 |
7 Oct 2003 | HKD | 1.79 | 1.8 | 1.77 | 1.77 | 1.5754 | -0.02 (-1.12%) | 5,229,319 |
6 Oct 2003 | HKD | 1.79 | 1.82 | 1.77 | 1.79 | 1.5932 | +0.01 (+0.56%) | 9,644,992 |
3 Oct 2003 | HKD | 1.79 | 1.8 | 1.76 | 1.78 | 1.5843 | -0.01 (-0.56%) | 6,081,935 |
2 Oct 2003 | HKD | 1.8 | 1.8 | 1.76 | 1.79 | 1.5932 | +0.01 (+0.56%) | 4,820,000 |