Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2003 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 1.84 | 0.0 (0.0%) | 600,000 |
18 Jul 2003 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 1.84 | +0.01 (+2.22%) | 410,000 |
17 Jul 2003 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 1.8 | -0.005 (-1.10%) | 340,000 |
16 Jul 2003 | HKD | 0.445 | 0.455 | 0.445 | 0.455 | 1.82 | +0.01 (+2.25%) | 430,000 |
15 Jul 2003 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 1.78 | -0.005 (-1.11%) | 350,000 |
14 Jul 2003 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 1.8 | +0.01 (+2.27%) | 350,000 |
11 Jul 2003 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 1.76 | -0.005 (-1.12%) | 320,000 |
10 Jul 2003 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 1.78 | -0.01 (-2.20%) | 250,000 |
9 Jul 2003 | HKD | 0.445 | 0.455 | 0.445 | 0.455 | 1.82 | +0.01 (+2.25%) | 430,000 |
8 Jul 2003 | HKD | 0.435 | 0.445 | 0.43 | 0.445 | 1.78 | +0.01 (+2.30%) | 530,000 |
7 Jul 2003 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 1.74 | +0.015 (+3.57%) | 380,000 |
4 Jul 2003 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 1.68 | -0.01 (-2.33%) | 200,000 |
3 Jul 2003 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 1.72 | +0.005 (+1.18%) | 170,000 |
2 Jul 2003 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 1.7 | +0.005 (+1.19%) | 220,000 |
1 Jul 2003 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 1.68 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 1.68 | 0.0 (0.0%) | 300,000 |
27 Jun 2003 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 1.68 | 0.0 (0.0%) | 260,000 |
26 Jun 2003 | HKD | 0.415 | 0.42 | 0.405 | 0.42 | 1.68 | +0.005 (+1.20%) | 330,000 |
25 Jun 2003 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 1.66 | +0.005 (+1.22%) | 290,000 |
24 Jun 2003 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 1.64 | 0.0 (0.0%) | 270,000 |
23 Jun 2003 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 1.64 | -0.01 (-2.38%) | 260,000 |
20 Jun 2003 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 1.68 | -0.005 (-1.18%) | 340,000 |
19 Jun 2003 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 1.7 | +0.005 (+1.19%) | 290,000 |
18 Jun 2003 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 1.68 | -0.005 (-1.18%) | 320,000 |
17 Jun 2003 | HKD | 0.41 | 0.425 | 0.41 | 0.425 | 1.7 | +0.02 (+4.94%) | 410,000 |
16 Jun 2003 | HKD | 0.4 | 0.405 | 0.395 | 0.405 | 1.62 | +0.005 (+1.25%) | 420,000 |
13 Jun 2003 | HKD | 0.39 | 0.4 | 0.385 | 0.4 | 1.6 | +0.01 (+2.56%) | 600,000 |
12 Jun 2003 | HKD | 0.385 | 0.395 | 0.38 | 0.39 | 1.56 | 0.0 (0.0%) | 390,000 |
11 Jun 2003 | HKD | 0.39 | 0.4 | 0.38 | 0.39 | 1.56 | -0.005 (-1.27%) | 700,000 |
10 Jun 2003 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 1.58 | -0.01 (-2.47%) | 360,000 |