Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2003 | HKD | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | +0.03 (+3.61%) | 7,073,000 |
11 Dec 2003 | HKD | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -0.03 (-3.49%) | 1,484,000 |
10 Dec 2003 | HKD | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 676,000 |
9 Dec 2003 | HKD | 0.87 | 0.92 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 2,333,000 |
8 Dec 2003 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 2,400,000 |
5 Dec 2003 | HKD | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 3,832,000 |
4 Dec 2003 | HKD | 0.91 | 0.91 | 0.84 | 0.87 | 0.87 | -0.03 (-3.33%) | 656,000 |
3 Dec 2003 | HKD | 0.92 | 0.92 | 0.87 | 0.9 | 0.9 | -0.02 (-2.17%) | 4,779,000 |
2 Dec 2003 | HKD | 0.82 | 0.93 | 0.82 | 0.92 | 0.92 | +0.11 (+13.58%) | 8,967,000 |
1 Dec 2003 | HKD | 0.78 | 0.83 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 432,000 |
28 Nov 2003 | HKD | 0.78 | 0.83 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 966,000 |
27 Nov 2003 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 23,000 |
26 Nov 2003 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 2,000 |
25 Nov 2003 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 71,000 |
24 Nov 2003 | HKD | 0.75 | 0.75 | 0.7 | 0.75 | 0.75 | +0.01 (+1.35%) | 164,000 |
21 Nov 2003 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 377,000 |
20 Nov 2003 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 52,000 |
19 Nov 2003 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 77,000 |
18 Nov 2003 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 110,000 |
17 Nov 2003 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 91,000 |
14 Nov 2003 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 274,000 |
13 Nov 2003 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 212,000 |
12 Nov 2003 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 400,000 |
11 Nov 2003 | HKD | 0.8 | 0.83 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 334,000 |
10 Nov 2003 | HKD | 0.81 | 0.81 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 365,000 |
7 Nov 2003 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 419,000 |
6 Nov 2003 | HKD | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 303,000 |
5 Nov 2003 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 269,000 |
4 Nov 2003 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 668,000 |
3 Nov 2003 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | +0.05 (+6.33%) | 1,455,000 |