Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 300,000 |
22 Aug 2003 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 370,000 |
21 Aug 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 350,000 |
20 Aug 2003 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 600,000 |
19 Aug 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 330,000 |
18 Aug 2003 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 580,000 |
15 Aug 2003 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 860,000 |
14 Aug 2003 | HKD | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,745,000 |
13 Aug 2003 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 250,000 |
12 Aug 2003 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 740,000 |
11 Aug 2003 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 2,145,000 |
8 Aug 2003 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 1,440,000 |
7 Aug 2003 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 2,250,000 |
6 Aug 2003 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 840,000 |
5 Aug 2003 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,510,000 |
4 Aug 2003 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,470,000 |
1 Aug 2003 | HKD | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | +0.03 (+5.45%) | 8,000,000 |
31 Jul 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 800,000 |
30 Jul 2003 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,950,000 |
29 Jul 2003 | HKD | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | +0.03 (+5.36%) | 4,350,000 |
28 Jul 2003 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,370,000 |
25 Jul 2003 | HKD | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,945,000 |
24 Jul 2003 | HKD | 0.6 | 0.61 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 3,045,000 |
23 Jul 2003 | HKD | 0.57 | 0.62 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 4,570,000 |
22 Jul 2003 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,385,000 |
21 Jul 2003 | HKD | 0.59 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 3,540,000 |
18 Jul 2003 | HKD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | -0.01 (-1.67%) | 5,115,000 |
17 Jul 2003 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 6,735,000 |
16 Jul 2003 | HKD | 0.52 | 0.58 | 0.51 | 0.58 | 0.58 | +0.05 (+9.43%) | 11,620,000 |
15 Jul 2003 | HKD | 0.5 | 0.53 | 0.495 | 0.53 | 0.53 | +0.02 (+3.92%) | 10,180,000 |