Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2003 | HKD | 1.45 | 1.47 | 1.43 | 1.44 | 0.72 | +0.01 (+0.70%) | 2,931,558 |
7 Jul 2003 | HKD | 1.43 | 1.44 | 1.39 | 1.43 | 0.715 | 0.0 (0.0%) | 2,704,000 |
4 Jul 2003 | HKD | 1.42 | 1.47 | 1.42 | 1.43 | 0.715 | -0.01 (-0.69%) | 3,151,000 |
3 Jul 2003 | HKD | 1.37 | 1.45 | 1.37 | 1.44 | 0.72 | +0.09 (+6.67%) | 7,005,000 |
2 Jul 2003 | HKD | 1.33 | 1.36 | 1.33 | 1.35 | 0.675 | +0.04 (+3.05%) | 340,500 |
1 Jul 2003 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 0.655 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 1.3 | 1.34 | 1.3 | 1.31 | 0.655 | -0.03 (-2.24%) | 311,000 |
27 Jun 2003 | HKD | 1.33 | 1.36 | 1.33 | 1.34 | 0.67 | +0.01 (+0.75%) | 943,557 |
26 Jun 2003 | HKD | 1.32 | 1.34 | 1.3 | 1.33 | 0.665 | -0.01 (-0.75%) | 396,500 |
25 Jun 2003 | HKD | 1.3 | 1.34 | 1.3 | 1.34 | 0.67 | +0.02 (+1.52%) | 472,000 |
24 Jun 2003 | HKD | 1.32 | 1.33 | 1.28 | 1.32 | 0.66 | -0.01 (-0.75%) | 1,447,500 |
23 Jun 2003 | HKD | 1.37 | 1.4 | 1.32 | 1.33 | 0.665 | -0.03 (-2.21%) | 969,507 |
20 Jun 2003 | HKD | 1.36 | 1.38 | 1.35 | 1.36 | 0.68 | -0.01 (-0.73%) | 516,500 |
19 Jun 2003 | HKD | 1.4 | 1.42 | 1.37 | 1.37 | 0.685 | -0.03 (-2.14%) | 1,935,862 |
18 Jun 2003 | HKD | 1.4 | 1.42 | 1.37 | 1.4 | 0.7 | -0.02 (-1.41%) | 2,065,575 |
17 Jun 2003 | HKD | 1.4 | 1.46 | 1.38 | 1.42 | 0.71 | +0.04 (+2.90%) | 5,702,670 |
16 Jun 2003 | HKD | 1.36 | 1.4 | 1.36 | 1.38 | 0.69 | -0.01 (-0.72%) | 1,250,500 |
13 Jun 2003 | HKD | 1.36 | 1.44 | 1.36 | 1.39 | 0.695 | 0.0 (0.0%) | 2,512,722 |
12 Jun 2003 | HKD | 1.4 | 1.42 | 1.37 | 1.39 | 0.695 | 0.0 (0.0%) | 895,002 |
11 Jun 2003 | HKD | 1.31 | 1.42 | 1.31 | 1.39 | 0.695 | +0.05 (+3.73%) | 2,857,500 |
10 Jun 2003 | HKD | 1.32 | 1.34 | 1.29 | 1.34 | 0.67 | 0.0 (0.0%) | 950,463 |
9 Jun 2003 | HKD | 1.35 | 1.36 | 1.33 | 1.34 | 0.67 | -0.02 (-1.47%) | 1,356,700 |
6 Jun 2003 | HKD | 1.38 | 1.4 | 1.35 | 1.36 | 0.68 | -0.01 (-0.73%) | 1,205,112 |
5 Jun 2003 | HKD | 1.44 | 1.46 | 1.37 | 1.37 | 0.685 | -0.05 (-3.52%) | 2,416,720 |
4 Jun 2003 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 0.71 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 1.42 | 1.45 | 1.42 | 1.42 | 0.71 | -0.02 (-1.39%) | 881,946 |
2 Jun 2003 | HKD | 1.44 | 1.45 | 1.43 | 1.44 | 0.72 | +0.02 (+1.41%) | 1,488,000 |
30 May 2003 | HKD | 1.42 | 1.46 | 1.42 | 1.42 | 0.71 | 0.0 (0.0%) | 2,802,014 |
29 May 2003 | HKD | 1.46 | 1.51 | 1.41 | 1.42 | 0.71 | -0.05 (-3.40%) | 4,297,600 |
28 May 2003 | HKD | 1.51 | 1.53 | 1.46 | 1.47 | 0.735 | 0.0 (0.0%) | 3,481,814 |