Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2003 | HKD | 0.71 | 0.74 | 0.7 | 0.74 | 14.8 | -0.02 (-2.63%) | 290,000 |
22 Oct 2003 | HKD | 0.75 | 0.77 | 0.74 | 0.76 | 15.2 | 0.0 (0.0%) | 240,000 |
21 Oct 2003 | HKD | 0.8 | 0.8 | 0.71 | 0.76 | 15.2 | -0.04 (-5%) | 1,360,000 |
20 Oct 2003 | HKD | 0.82 | 0.84 | 0.8 | 0.8 | 16 | -0.06 (-6.98%) | 1,800,000 |
17 Oct 2003 | HKD | 0.87 | 0.88 | 0.84 | 0.86 | 17.2 | -0.01 (-1.15%) | 610,000 |
16 Oct 2003 | HKD | 0.85 | 0.98 | 0.85 | 0.87 | 17.4 | +0.02 (+2.35%) | 680,000 |
15 Oct 2003 | HKD | 0.83 | 0.85 | 0.82 | 0.85 | 17 | +0.03 (+3.66%) | 310,000 |
14 Oct 2003 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 16.4 | +0.01 (+1.23%) | 210,000 |
13 Oct 2003 | HKD | 0.8 | 0.81 | 0.78 | 0.81 | 16.2 | -0.03 (-3.57%) | 1,060,000 |
10 Oct 2003 | HKD | 0.76 | 0.84 | 0.76 | 0.84 | 16.8 | +0.08 (+10.53%) | 1,190,000 |
9 Oct 2003 | HKD | 0.72 | 0.76 | 0.71 | 0.76 | 15.2 | +0.05 (+7.04%) | 1,180,000 |
8 Oct 2003 | HKD | 0.73 | 0.74 | 0.71 | 0.71 | 14.2 | -0.02 (-2.74%) | 490,000 |
7 Oct 2003 | HKD | 0.69 | 0.75 | 0.69 | 0.73 | 14.6 | +0.05 (+7.35%) | 870,000 |
6 Oct 2003 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 13.6 | +0.02 (+3.03%) | 460,000 |
3 Oct 2003 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 13.2 | +0.01 (+1.54%) | 520,000 |
2 Oct 2003 | HKD | 0.62 | 0.69 | 0.62 | 0.65 | 13 | +0.04 (+6.56%) | 780,000 |
1 Oct 2003 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 12.2 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.59 | 0.61 | 0.58 | 0.61 | 12.2 | +0.01 (+1.67%) | 650,000 |
29 Sep 2003 | HKD | 0.57 | 0.6 | 0.57 | 0.6 | 12 | 0.0 (0.0%) | 740,000 |
26 Sep 2003 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 12 | -0.01 (-1.64%) | 1,120,000 |
25 Sep 2003 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 12.2 | +0.01 (+1.67%) | 1,280,000 |
24 Sep 2003 | HKD | 0.56 | 0.6 | 0.54 | 0.6 | 12 | +0.05 (+9.09%) | 690,000 |
23 Sep 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 11 | +0.01 (+1.85%) | 430,000 |
22 Sep 2003 | HKD | 0.53 | 0.58 | 0.53 | 0.54 | 10.8 | -0.02 (-3.57%) | 380,000 |
19 Sep 2003 | HKD | 0.6 | 0.6 | 0.56 | 0.56 | 11.2 | -0.01 (-1.75%) | 460,000 |
18 Sep 2003 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 11.4 | -0.02 (-3.39%) | 369,900 |
17 Sep 2003 | HKD | 0.55 | 0.63 | 0.55 | 0.59 | 11.8 | +0.04 (+7.27%) | 1,760,000 |
16 Sep 2003 | HKD | 0.51 | 0.55 | 0.51 | 0.55 | 11 | +0.04 (+7.84%) | 690,000 |
15 Sep 2003 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 10.2 | +0.035 (+7.37%) | 1,330,000 |
12 Sep 2003 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 9.5 | 0.0 (0.0%) | 0 |