Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 Aug 2003 | HKD | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 416,000 |
25 Aug 2003 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 450,000 |
22 Aug 2003 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 707,000 |
21 Aug 2003 | HKD | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 847,000 |
20 Aug 2003 | HKD | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 565,000 |
19 Aug 2003 | HKD | 0.86 | 0.89 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,627,000 |
18 Aug 2003 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 1,458,000 |
15 Aug 2003 | HKD | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 893,000 |
14 Aug 2003 | HKD | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,080,000 |
13 Aug 2003 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 666,000 |
12 Aug 2003 | HKD | 0.84 | 0.87 | 0.82 | 0.86 | 0.86 | +0.01 (+1.18%) | 2,402,000 |
11 Aug 2003 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.02 (+2.41%) | 72,000 |
8 Aug 2003 | HKD | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 791,000 |
7 Aug 2003 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 370,000 |