Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | HKD | 1.68 | 1.72 | 1.67 | 1.71 | 1.522 | +0.04 (+2.40%) | 11,727,723 |
8 Jul 2003 | HKD | 1.68 | 1.71 | 1.66 | 1.67 | 1.4864 | +0.02 (+1.21%) | 15,230,080 |
7 Jul 2003 | HKD | 1.62 | 1.66 | 1.62 | 1.65 | 1.4686 | +0.03 (+1.85%) | 6,732,817 |
4 Jul 2003 | HKD | 1.64 | 1.65 | 1.62 | 1.62 | 1.4419 | -0.02 (-1.22%) | 4,951,251 |
3 Jul 2003 | HKD | 1.66 | 1.69 | 1.62 | 1.64 | 1.4597 | +0.02 (+1.23%) | 11,883,496 |
2 Jul 2003 | HKD | 1.61 | 1.65 | 1.61 | 1.62 | 1.4419 | +0.01 (+0.62%) | 5,344,800 |
1 Jul 2003 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.433 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 1.65 | 1.65 | 1.61 | 1.61 | 1.433 | -0.04 (-2.42%) | 4,255,127 |
27 Jun 2003 | HKD | 1.68 | 1.69 | 1.65 | 1.65 | 1.4686 | -0.02 (-1.20%) | 8,290,120 |
26 Jun 2003 | HKD | 1.56 | 1.67 | 1.55 | 1.67 | 1.4864 | +0.1 (+6.37%) | 15,243,013 |
25 Jun 2003 | HKD | 1.58 | 1.58 | 1.56 | 1.57 | 1.3974 | -0.02 (-1.26%) | 5,212,775 |
24 Jun 2003 | HKD | 1.61 | 1.62 | 1.53 | 1.59 | 1.4152 | -0.04 (-2.45%) | 18,340,000 |
23 Jun 2003 | HKD | 1.71 | 1.73 | 1.62 | 1.63 | 1.4508 | -0.08 (-4.68%) | 15,502,800 |
20 Jun 2003 | HKD | 1.73 | 1.73 | 1.7 | 1.71 | 1.522 | -0.03 (-1.72%) | 9,859,148 |
19 Jun 2003 | HKD | 1.75 | 1.77 | 1.72 | 1.74 | 1.5487 | -0.01 (-0.57%) | 11,589,004 |
18 Jun 2003 | HKD | 1.78 | 1.79 | 1.74 | 1.75 | 1.5576 | -0.02 (-1.13%) | 9,556,851 |
17 Jun 2003 | HKD | 1.8 | 1.82 | 1.76 | 1.77 | 1.5754 | +0.01 (+0.57%) | 23,416,035 |
16 Jun 2003 | HKD | 1.74 | 1.81 | 1.74 | 1.76 | 1.5665 | +0.03 (+1.73%) | 38,391,101 |
13 Jun 2003 | HKD | 1.73 | 1.77 | 1.73 | 1.73 | 1.5398 | 0.0 (0.0%) | 18,607,720 |
12 Jun 2003 | HKD | 1.77 | 1.77 | 1.7 | 1.73 | 1.5398 | -0.01 (-0.57%) | 10,374,414 |
11 Jun 2003 | HKD | 1.74 | 1.78 | 1.73 | 1.74 | 1.5487 | +0.02 (+1.16%) | 14,053,901 |
10 Jun 2003 | HKD | 1.72 | 1.74 | 1.7 | 1.72 | 1.5309 | -0.02 (-1.15%) | 9,840,858 |
9 Jun 2003 | HKD | 1.75 | 1.75 | 1.73 | 1.74 | 1.5487 | 0.0 (0.0%) | 6,999,154 |
6 Jun 2003 | HKD | 1.73 | 1.76 | 1.71 | 1.74 | 1.5487 | +0.01 (+0.58%) | 9,244,200 |
5 Jun 2003 | HKD | 1.82 | 1.82 | 1.72 | 1.73 | 1.5398 | -0.06 (-3.35%) | 22,027,083 |
4 Jun 2003 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.5932 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 1.79 | 1.83 | 1.77 | 1.79 | 1.5932 | 0.0 (0.0%) | 22,323,831 |
2 Jun 2003 | HKD | 1.8 | 1.83 | 1.78 | 1.79 | 1.5932 | +0.01 (+0.56%) | 14,046,681 |
30 May 2003 | HKD | 1.74 | 1.8 | 1.74 | 1.78 | 1.5843 | +0.04 (+2.30%) | 22,246,000 |
29 May 2003 | HKD | 1.84 | 1.86 | 1.73 | 1.74 | 1.5487 | -0.07 (-3.87%) | 51,515,150 |