Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2003 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 1.1481 | 0.0 (0.0%) | 1,174,000 |
4 Mar 2003 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 1.1481 | -0.01 (-0.77%) | 1,405,465 |
3 Mar 2003 | HKD | 1.28 | 1.31 | 1.28 | 1.3 | 1.157 | +0.02 (+1.56%) | 1,082,400 |
28 Feb 2003 | HKD | 1.28 | 1.29 | 1.28 | 1.28 | 1.1392 | 0.0 (0.0%) | 1,312,000 |
27 Feb 2003 | HKD | 1.28 | 1.29 | 1.26 | 1.28 | 1.1392 | -0.01 (-0.78%) | 1,646,080 |
26 Feb 2003 | HKD | 1.3 | 1.31 | 1.29 | 1.29 | 1.1481 | -0.01 (-0.77%) | 1,652,000 |
25 Feb 2003 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 1.157 | -0.04 (-2.99%) | 2,984,942 |
24 Feb 2003 | HKD | 1.34 | 1.34 | 1.33 | 1.34 | 1.1926 | +0.01 (+0.75%) | 1,160,800 |
21 Feb 2003 | HKD | 1.35 | 1.35 | 1.33 | 1.33 | 1.1837 | -0.01 (-0.75%) | 1,492,062 |
20 Feb 2003 | HKD | 1.35 | 1.37 | 1.33 | 1.34 | 1.1926 | 0.0 (0.0%) | 2,636,416 |
19 Feb 2003 | HKD | 1.35 | 1.36 | 1.34 | 1.34 | 1.1926 | 0.0 (0.0%) | 1,461,947 |
18 Feb 2003 | HKD | 1.36 | 1.36 | 1.34 | 1.34 | 1.1926 | -0.02 (-1.47%) | 822,000 |
17 Feb 2003 | HKD | 1.35 | 1.36 | 1.34 | 1.36 | 1.2104 | +0.03 (+2.26%) | 3,084,712 |
14 Feb 2003 | HKD | 1.34 | 1.36 | 1.31 | 1.33 | 1.1837 | -0.01 (-0.75%) | 3,324,600 |
13 Feb 2003 | HKD | 1.38 | 1.38 | 1.33 | 1.34 | 1.1926 | -0.04 (-2.90%) | 1,632,400 |
12 Feb 2003 | HKD | 1.36 | 1.38 | 1.35 | 1.38 | 1.2282 | +0.02 (+1.47%) | 3,822,640 |
11 Feb 2003 | HKD | 1.35 | 1.37 | 1.34 | 1.36 | 1.2104 | +0.01 (+0.74%) | 1,734,000 |
10 Feb 2003 | HKD | 1.34 | 1.35 | 1.33 | 1.35 | 1.2015 | +0.02 (+1.50%) | 1,786,736 |
7 Feb 2003 | HKD | 1.34 | 1.35 | 1.33 | 1.33 | 1.1837 | -0.02 (-1.48%) | 1,503,040 |
6 Feb 2003 | HKD | 1.32 | 1.37 | 1.32 | 1.35 | 1.2015 | +0.01 (+0.75%) | 1,670,060 |
5 Feb 2003 | HKD | 1.36 | 1.36 | 1.33 | 1.34 | 1.1926 | -0.02 (-1.47%) | 2,496,000 |
4 Feb 2003 | HKD | 1.38 | 1.38 | 1.36 | 1.36 | 1.2104 | -0.02 (-1.45%) | 1,229,640 |
3 Feb 2003 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.2282 | 0.0 (0.0%) | 0 |
31 Jan 2003 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.2282 | 0.0 (0.0%) | 0 |
30 Jan 2003 | HKD | 1.36 | 1.38 | 1.36 | 1.38 | 1.2282 | +0.02 (+1.47%) | 673,812 |
29 Jan 2003 | HKD | 1.37 | 1.37 | 1.36 | 1.36 | 1.2104 | -0.02 (-1.45%) | 1,957,678 |
28 Jan 2003 | HKD | 1.36 | 1.39 | 1.35 | 1.38 | 1.2282 | +0.02 (+1.47%) | 1,952,000 |
27 Jan 2003 | HKD | 1.4 | 1.41 | 1.36 | 1.36 | 1.2104 | -0.07 (-4.90%) | 5,235,732 |
24 Jan 2003 | HKD | 1.47 | 1.48 | 1.43 | 1.43 | 1.2727 | -0.02 (-1.38%) | 5,860,000 |
23 Jan 2003 | HKD | 1.45 | 1.48 | 1.45 | 1.45 | 1.2905 | -0.01 (-0.68%) | 3,574,375 |