Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 200,000 |
6 Oct 2003 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 312,000 |
3 Oct 2003 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 175,000 |
2 Oct 2003 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 510,000 |
1 Oct 2003 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 293,000 |
29 Sep 2003 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 273,000 |
26 Sep 2003 | HKD | 0.84 | 0.84 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 232,000 |
25 Sep 2003 | HKD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 1,731,000 |
24 Sep 2003 | HKD | 0.81 | 0.84 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 650,000 |
23 Sep 2003 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 156,000 |
22 Sep 2003 | HKD | 0.85 | 0.85 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 750,000 |
19 Sep 2003 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 729,000 |
18 Sep 2003 | HKD | 0.89 | 0.89 | 0.8 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,159,000 |
17 Sep 2003 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 1,130,000 |
16 Sep 2003 | HKD | 0.91 | 0.92 | 0.84 | 0.86 | 0.86 | -0.04 (-4.44%) | 1,220,000 |
15 Sep 2003 | HKD | 0.93 | 0.95 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 1,941,000 |
12 Sep 2003 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | +0.05 (+5.88%) | 822,000 |
10 Sep 2003 | HKD | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 2,041,000 |
9 Sep 2003 | HKD | 0.92 | 0.96 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 10,304,000 |
8 Sep 2003 | HKD | 0.83 | 0.91 | 0.81 | 0.9 | 0.9 | +0.06 (+7.14%) | 4,962,000 |
5 Sep 2003 | HKD | 0.85 | 0.85 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,645,000 |
4 Sep 2003 | HKD | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 4,305,000 |
3 Sep 2003 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 2,814,000 |
2 Sep 2003 | HKD | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | -0.01 (-1.20%) | 671,000 |
1 Sep 2003 | HKD | 0.88 | 0.88 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,564,000 |
29 Aug 2003 | HKD | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 280,000 |
28 Aug 2003 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 694,000 |
27 Aug 2003 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 326,000 |