Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | HKD | 1.75 | 1.75 | 1.68 | 1.71 | 1.522 | -0.02 (-1.16%) | 5,292,661 |
19 Aug 2003 | HKD | 1.77 | 1.77 | 1.72 | 1.73 | 1.5398 | -0.02 (-1.14%) | 7,136,331 |
18 Aug 2003 | HKD | 1.74 | 1.78 | 1.73 | 1.75 | 1.5576 | +0.02 (+1.16%) | 5,420,503 |
15 Aug 2003 | HKD | 1.77 | 1.78 | 1.73 | 1.73 | 1.5398 | -0.03 (-1.70%) | 4,526,400 |
14 Aug 2003 | HKD | 1.75 | 1.77 | 1.71 | 1.76 | 1.5665 | +0.01 (+0.57%) | 13,802,012 |
13 Aug 2003 | HKD | 1.78 | 1.79 | 1.75 | 1.75 | 1.5576 | -0.01 (-0.57%) | 23,807,601 |
12 Aug 2003 | HKD | 1.65 | 1.77 | 1.63 | 1.76 | 1.5665 | +0.12 (+7.32%) | 35,173,320 |
11 Aug 2003 | HKD | 1.65 | 1.66 | 1.63 | 1.64 | 1.4597 | +0.01 (+0.61%) | 3,374,800 |
8 Aug 2003 | HKD | 1.62 | 1.65 | 1.62 | 1.63 | 1.4508 | +0.01 (+0.62%) | 4,604,600 |
7 Aug 2003 | HKD | 1.68 | 1.71 | 1.59 | 1.62 | 1.4419 | -0.07 (-4.14%) | 14,844,861 |
6 Aug 2003 | HKD | 1.66 | 1.69 | 1.66 | 1.69 | 1.5042 | +0.02 (+1.20%) | 5,020,000 |
5 Aug 2003 | HKD | 1.72 | 1.73 | 1.67 | 1.67 | 1.4864 | -0.02 (-1.18%) | 9,938,484 |
4 Aug 2003 | HKD | 1.65 | 1.7 | 1.65 | 1.69 | 1.5042 | +0.04 (+2.42%) | 10,156,636 |
1 Aug 2003 | HKD | 1.65 | 1.66 | 1.63 | 1.65 | 1.4686 | +0.02 (+1.23%) | 2,190,387 |
31 Jul 2003 | HKD | 1.62 | 1.64 | 1.62 | 1.63 | 1.4508 | +0.01 (+0.62%) | 1,653,160 |
30 Jul 2003 | HKD | 1.64 | 1.66 | 1.62 | 1.62 | 1.4419 | -0.03 (-1.82%) | 2,594,960 |
29 Jul 2003 | HKD | 1.65 | 1.67 | 1.63 | 1.65 | 1.4686 | 0.0 (0.0%) | 3,268,640 |
28 Jul 2003 | HKD | 1.63 | 1.65 | 1.62 | 1.65 | 1.4686 | +0.05 (+3.13%) | 4,511,423 |
25 Jul 2003 | HKD | 1.6 | 1.63 | 1.6 | 1.6 | 1.4241 | 0.0 (0.0%) | 3,389,200 |
24 Jul 2003 | HKD | 1.62 | 1.63 | 1.6 | 1.6 | 1.4241 | -0.01 (-0.62%) | 4,862,800 |
23 Jul 2003 | HKD | 1.67 | 1.67 | 1.61 | 1.61 | 1.433 | -0.04 (-2.42%) | 7,312,389 |
22 Jul 2003 | HKD | 1.65 | 1.68 | 1.64 | 1.65 | 1.4686 | -0.03 (-1.79%) | 4,902,000 |
21 Jul 2003 | HKD | 1.72 | 1.72 | 1.67 | 1.68 | 1.4953 | -0.01 (-0.59%) | 4,186,329 |
18 Jul 2003 | HKD | 1.67 | 1.7 | 1.67 | 1.69 | 1.5042 | +0.02 (+1.20%) | 5,398,920 |
17 Jul 2003 | HKD | 1.73 | 1.76 | 1.66 | 1.67 | 1.4864 | -0.08 (-4.57%) | 21,338,000 |
16 Jul 2003 | HKD | 1.73 | 1.77 | 1.72 | 1.75 | 1.5576 | +0.02 (+1.16%) | 13,304,190 |
15 Jul 2003 | HKD | 1.75 | 1.78 | 1.71 | 1.73 | 1.5398 | 0.0 (0.0%) | 19,664,362 |
14 Jul 2003 | HKD | 1.73 | 1.75 | 1.71 | 1.73 | 1.5398 | +0.02 (+1.17%) | 12,088,060 |
11 Jul 2003 | HKD | 1.72 | 1.73 | 1.69 | 1.71 | 1.522 | -0.03 (-1.72%) | 10,614,000 |
10 Jul 2003 | HKD | 1.7 | 1.77 | 1.67 | 1.74 | 1.5487 | +0.03 (+1.75%) | 24,487,196 |