Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2003 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 1.62 | -0.01 (-2.41%) | 300,000 |
6 Jun 2003 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 1.66 | +0.015 (+3.75%) | 300,000 |
5 Jun 2003 | HKD | 0.41 | 0.42 | 0.4 | 0.4 | 1.6 | -0.01 (-2.44%) | 470,000 |
4 Jun 2003 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 1.64 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 1.64 | -0.01 (-2.38%) | 150,000 |
2 Jun 2003 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 1.68 | +0.01 (+2.44%) | 230,000 |
30 May 2003 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 1.64 | -0.005 (-1.20%) | 230,000 |
29 May 2003 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 1.66 | -0.005 (-1.19%) | 390,000 |
28 May 2003 | HKD | 0.415 | 0.42 | 0.415 | 0.42 | 1.68 | +0.005 (+1.20%) | 470,000 |
27 May 2003 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 1.66 | +0.01 (+2.47%) | 210,000 |
26 May 2003 | HKD | 0.4 | 0.405 | 0.38 | 0.405 | 1.62 | +0.005 (+1.25%) | 300,000 |
23 May 2003 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 1.6 | +0.01 (+2.56%) | 470,000 |
22 May 2003 | HKD | 0.36 | 0.39 | 0.36 | 0.39 | 1.56 | +0.01 (+2.63%) | 260,000 |
21 May 2003 | HKD | 0.365 | 0.38 | 0.365 | 0.38 | 1.52 | +0.01 (+2.70%) | 190,000 |
20 May 2003 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 1.48 | 0.0 (0.0%) | 50,000 |
19 May 2003 | HKD | 0.355 | 0.37 | 0.355 | 0.37 | 1.48 | +0.01 (+2.78%) | 250,000 |
16 May 2003 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 1.44 | +0.01 (+2.86%) | 150,000 |
15 May 2003 | HKD | 0.34 | 0.35 | 0.325 | 0.35 | 1.4 | +0.005 (+1.45%) | 340,000 |
14 May 2003 | HKD | 0.34 | 0.345 | 0.32 | 0.345 | 1.38 | +0.005 (+1.47%) | 140,000 |
13 May 2003 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 1.36 | +0.01 (+3.03%) | 160,000 |
12 May 2003 | HKD | 0.35 | 0.35 | 0.33 | 0.33 | 1.32 | -0.02 (-5.71%) | 160,000 |
9 May 2003 | HKD | 0.345 | 0.35 | 0.335 | 0.35 | 1.4 | +0.015 (+4.48%) | 160,000 |
8 May 2003 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 1.34 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 1.34 | 0.0 (0.0%) | 0 |
6 May 2003 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 1.34 | 0.0 (0.0%) | 100,000 |
5 May 2003 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 1.34 | -0.005 (-1.47%) | 180,000 |
2 May 2003 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 1.36 | +0.01 (+3.03%) | 130,000 |
1 May 2003 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 1.32 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 1.32 | -0.02 (-5.71%) | 150,000 |
29 Apr 2003 | HKD | 0.32 | 0.35 | 0.32 | 0.35 | 1.4 | +0.03 (+9.38%) | 350,000 |