Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2003 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 2.56 | -0.01 (-1.54%) | 1,030,000 |
10 Oct 2003 | HKD | 0.63 | 0.66 | 0.62 | 0.65 | 2.6 | +0.02 (+3.17%) | 1,170,000 |
9 Oct 2003 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 2.52 | -0.01 (-1.56%) | 1,080,000 |
8 Oct 2003 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 2.56 | +0.01 (+1.59%) | 1,040,000 |
7 Oct 2003 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 2.52 | +0.01 (+1.61%) | 1,210,000 |
6 Oct 2003 | HKD | 0.64 | 0.65 | 0.62 | 0.62 | 2.48 | -0.01 (-1.59%) | 1,220,000 |
3 Oct 2003 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 2.52 | -0.01 (-1.56%) | 1,430,000 |
2 Oct 2003 | HKD | 0.61 | 0.64 | 0.6 | 0.64 | 2.56 | +0.02 (+3.23%) | 1,270,000 |
1 Oct 2003 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 2.48 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 2.48 | +0.02 (+3.33%) | 1,010,000 |
29 Sep 2003 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 2.4 | -0.01 (-1.64%) | 1,100,000 |
26 Sep 2003 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 2.44 | +0.01 (+1.67%) | 1,000,000 |
25 Sep 2003 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 2.4 | -0.01 (-1.64%) | 1,040,000 |
24 Sep 2003 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 2.44 | +0.01 (+1.67%) | 1,000,000 |
23 Sep 2003 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 2.4 | +0.02 (+3.45%) | 1,000,000 |
22 Sep 2003 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 2.32 | 0.0 (0.0%) | 1,070,000 |
19 Sep 2003 | HKD | 0.59 | 0.61 | 0.57 | 0.58 | 2.32 | -0.01 (-1.69%) | 1,030,000 |
18 Sep 2003 | HKD | 0.59 | 0.6 | 0.57 | 0.59 | 2.36 | -0.01 (-1.67%) | 1,140,000 |
17 Sep 2003 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 2.4 | +0.01 (+1.69%) | 1,780,000 |
16 Sep 2003 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 2.36 | -0.01 (-1.67%) | 1,030,000 |
15 Sep 2003 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 2.4 | +0.01 (+1.69%) | 1,280,000 |
12 Sep 2003 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 2.36 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.59 | 0.61 | 0.59 | 0.59 | 2.36 | +0.01 (+1.72%) | 1,080,000 |
10 Sep 2003 | HKD | 0.6 | 0.61 | 0.57 | 0.58 | 2.32 | -0.01 (-1.69%) | 1,270,000 |
9 Sep 2003 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 2.36 | -0.02 (-3.28%) | 760,000 |
8 Sep 2003 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 2.44 | -0.01 (-1.61%) | 1,240,000 |
5 Sep 2003 | HKD | 0.63 | 0.64 | 0.6 | 0.62 | 2.48 | -0.01 (-1.59%) | 1,710,000 |
4 Sep 2003 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 2.52 | 0.0 (0.0%) | 1,610,000 |
3 Sep 2003 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 2.52 | +0.01 (+1.61%) | 1,300,000 |
2 Sep 2003 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 2.48 | 0.0 (0.0%) | 420,000 |