Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2003 | HKD | 0.113 | 0.113 | 0.105 | 0.105 | 0.525 | +0.002 (+1.94%) | 44,800 |
22 Jan 2003 | HKD | 0.107 | 0.107 | 0.103 | 0.103 | 0.515 | -0.011 (-9.65%) | 96,000 |
21 Jan 2003 | HKD | 0.12 | 0.12 | 0.106 | 0.114 | 0.57 | -0.01 (-8.06%) | 294,400 |
20 Jan 2003 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.62 | 0.0 (0.0%) | 0 |
17 Jan 2003 | HKD | 0.106 | 0.125 | 0.105 | 0.124 | 0.62 | +0.012 (+10.71%) | 643,200 |
16 Jan 2003 | HKD | 0.105 | 0.112 | 0.105 | 0.112 | 0.56 | +0.002 (+1.82%) | 424,000 |
15 Jan 2003 | HKD | 0.117 | 0.117 | 0.105 | 0.11 | 0.55 | -0.002 (-1.79%) | 224,000 |
14 Jan 2003 | HKD | 0.109 | 0.115 | 0.102 | 0.112 | 0.56 | 0.0 (0.0%) | 630,400 |
13 Jan 2003 | HKD | 0.115 | 0.115 | 0.112 | 0.112 | 0.56 | -0.01 (-8.20%) | 179,200 |
10 Jan 2003 | HKD | 0.114 | 0.122 | 0.114 | 0.122 | 0.61 | +0.008 (+7.02%) | 204,800 |
9 Jan 2003 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 0.57 | +0.002 (+1.79%) | 3,200 |
8 Jan 2003 | HKD | 0.113 | 0.114 | 0.112 | 0.112 | 0.56 | -0.004 (-3.45%) | 281,600 |
7 Jan 2003 | HKD | 0.112 | 0.116 | 0.112 | 0.116 | 0.58 | -0.002 (-1.69%) | 216,000 |
6 Jan 2003 | HKD | 0.112 | 0.118 | 0.112 | 0.118 | 0.59 | +0.004 (+3.51%) | 91,200 |
3 Jan 2003 | HKD | 0.105 | 0.115 | 0.105 | 0.114 | 0.57 | +0.002 (+1.79%) | 156,800 |
2 Jan 2003 | HKD | 0.11 | 0.112 | 0.11 | 0.112 | 0.56 | +0.002 (+1.82%) | 161,600 |
1 Jan 2003 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.55 | 0.0 (0.0%) | 0 |
31 Dec 2002 | HKD | 0.105 | 0.148 | 0.1 | 0.11 | 0.55 | +0.019 (+20.88%) | 1,296,000 |
30 Dec 2002 | HKD | 0.095 | 0.095 | 0.091 | 0.091 | 0.455 | +0.006 (+7.06%) | 80,000 |
27 Dec 2002 | HKD | 0.089 | 0.1 | 0.084 | 0.085 | 0.425 | +0.005 (+6.25%) | 1,000,000 |
26 Dec 2002 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | 0.0 (0.0%) | 0 |
25 Dec 2002 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | 0.0 (0.0%) | 0 |
24 Dec 2002 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | 0.0 (0.0%) | 0 |
23 Dec 2002 | HKD | 0.085 | 0.085 | 0.08 | 0.08 | 0.4 | -0.003 (-3.61%) | 230,400 |
20 Dec 2002 | HKD | 0.082 | 0.084 | 0.081 | 0.083 | 0.415 | +0.003 (+3.75%) | 580,800 |
19 Dec 2002 | HKD | 0.07 | 0.08 | 0.07 | 0.08 | 0.4 | +0.01 (+14.29%) | 331,200 |
18 Dec 2002 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.35 | 0.0 (0.0%) | 0 |
17 Dec 2002 | HKD | 0.07 | 0.071 | 0.07 | 0.07 | 0.35 | -0.002 (-2.78%) | 667,200 |
16 Dec 2002 | HKD | 0.08 | 0.08 | 0.065 | 0.072 | 0.36 | 0.0 (0.0%) | 718,400 |
13 Dec 2002 | HKD | 0.07 | 0.088 | 0.07 | 0.072 | 0.36 | -0.003 (-4%) | 307,200 |