Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2003 | HKD | 1.97 | 1.99 | 1.96 | 1.97 | 0.985 | +0.01 (+0.51%) | 631,813 |
29 Sep 2003 | HKD | 1.96 | 1.96 | 1.95 | 1.96 | 0.98 | -0.02 (-1.01%) | 224,451 |
26 Sep 2003 | HKD | 1.98 | 1.99 | 1.97 | 1.98 | 0.99 | -0.045 (-2.22%) | 372,124 |
25 Sep 2003 | HKD | 1.97 | 2.025 | 1.94 | 2.025 | 1.0125 | +0.035 (+1.76%) | 2,336,532 |
24 Sep 2003 | HKD | 1.98 | 2 | 1.97 | 1.99 | 0.995 | +0.02 (+1.02%) | 1,858,172 |
23 Sep 2003 | HKD | 1.95 | 2.025 | 1.94 | 1.97 | 0.985 | -0.055 (-2.72%) | 3,424,299 |
22 Sep 2003 | HKD | 1.94 | 2.025 | 1.94 | 2.025 | 1.0125 | +0.025 (+1.25%) | 758,737 |
19 Sep 2003 | HKD | 2.05 | 2.075 | 1.97 | 2 | 1 | -0.025 (-1.23%) | 1,103,500 |
18 Sep 2003 | HKD | 2.1 | 2.1 | 1.99 | 2.025 | 1.0125 | -0.025 (-1.22%) | 1,054,000 |
17 Sep 2003 | HKD | 2.125 | 2.125 | 2.025 | 2.05 | 1.025 | -0.025 (-1.20%) | 1,591,121 |
16 Sep 2003 | HKD | 2.025 | 2.075 | 2 | 2.075 | 1.0375 | 0.0 (0.0%) | 1,154,611 |
15 Sep 2003 | HKD | 2.05 | 2.075 | 2 | 2.075 | 1.0375 | +0.075 (+3.75%) | 1,486,440 |
12 Sep 2003 | HKD | 2 | 2 | 2 | 2 | 1 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.9 | 2.025 | 1.9 | 2 | 1 | +0.07 (+3.63%) | 1,457,033 |
10 Sep 2003 | HKD | 1.97 | 2 | 1.92 | 1.93 | 0.965 | -0.095 (-4.69%) | 2,205,500 |
9 Sep 2003 | HKD | 2.175 | 2.2 | 2.025 | 2.025 | 1.0125 | -0.125 (-5.81%) | 3,015,000 |
8 Sep 2003 | HKD | 2.025 | 2.175 | 2.025 | 2.15 | 1.075 | +0.1 (+4.88%) | 3,166,296 |
5 Sep 2003 | HKD | 2.05 | 2.1 | 2 | 2.05 | 1.025 | 0.0 (0.0%) | 2,758,186 |
4 Sep 2003 | HKD | 2.1 | 2.175 | 2 | 2.05 | 1.025 | -0.025 (-1.20%) | 8,596,150 |
3 Sep 2003 | HKD | 2 | 2.075 | 1.96 | 2.075 | 1.0375 | +0.125 (+6.41%) | 9,252,103 |
2 Sep 2003 | HKD | 1.98 | 1.98 | 1.92 | 1.95 | 0.975 | -0.02 (-1.02%) | 430,214 |
1 Sep 2003 | HKD | 2.025 | 2.025 | 1.95 | 1.97 | 0.985 | -0.055 (-2.72%) | 4,033,222 |
29 Aug 2003 | HKD | 1.9 | 2.05 | 1.88 | 2.025 | 1.0125 | +0.145 (+7.71%) | 13,170,000 |
28 Aug 2003 | HKD | 1.86 | 1.92 | 1.84 | 1.88 | 0.94 | +0.06 (+3.30%) | 4,426,514 |
27 Aug 2003 | HKD | 1.82 | 1.88 | 1.81 | 1.82 | 0.91 | 0.0 (0.0%) | 1,034,500 |
26 Aug 2003 | HKD | 1.8 | 1.82 | 1.78 | 1.82 | 0.91 | +0.02 (+1.11%) | 1,034,142 |
25 Aug 2003 | HKD | 1.82 | 1.87 | 1.79 | 1.8 | 0.9 | -0.02 (-1.10%) | 2,135,628 |
22 Aug 2003 | HKD | 1.81 | 1.84 | 1.8 | 1.82 | 0.91 | +0.01 (+0.55%) | 1,189,000 |
21 Aug 2003 | HKD | 1.79 | 1.86 | 1.79 | 1.81 | 0.905 | 0.0 (0.0%) | 2,502,000 |
20 Aug 2003 | HKD | 1.83 | 1.85 | 1.79 | 1.81 | 0.905 | +0.02 (+1.12%) | 1,688,000 |