Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 122,000 |
1 Oct 2003 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
29 Sep 2003 | HKD | 0.72 | 0.76 | 0.69 | 0.76 | 0.76 | 0.0 (0.0%) | 20,000 |
26 Sep 2003 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.04 (+5.56%) | 178,000 |
25 Sep 2003 | HKD | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 554,000 |
24 Sep 2003 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
23 Sep 2003 | HKD | 0.71 | 0.71 | 0.66 | 0.71 | 0.71 | 0.0 (0.0%) | 6,000 |
22 Sep 2003 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 100,000 |
19 Sep 2003 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
18 Sep 2003 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 10,000 |
17 Sep 2003 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 140,000 |
16 Sep 2003 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 250,000 |
15 Sep 2003 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 300,000 |
12 Sep 2003 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
10 Sep 2003 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 210,000 |
9 Sep 2003 | HKD | 0.74 | 0.77 | 0.72 | 0.77 | 0.77 | +0.02 (+2.67%) | 230,000 |
8 Sep 2003 | HKD | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 544,000 |
5 Sep 2003 | HKD | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | +0.04 (+5.71%) | 160,000 |
4 Sep 2003 | HKD | 0.7 | 0.75 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 374,000 |
3 Sep 2003 | HKD | 0.68 | 0.74 | 0.67 | 0.74 | 0.74 | +0.04 (+5.71%) | 330,000 |
2 Sep 2003 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
1 Sep 2003 | HKD | 0.64 | 0.7 | 0.64 | 0.7 | 0.7 | +0.06 (+9.38%) | 798,000 |
29 Aug 2003 | HKD | 0.63 | 0.64 | 0.6 | 0.64 | 0.64 | -0.02 (-3.03%) | 152,000 |
28 Aug 2003 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 280,000 |
27 Aug 2003 | HKD | 0.58 | 0.64 | 0.55 | 0.64 | 0.64 | +0.06 (+10.34%) | 1,102,000 |
26 Aug 2003 | HKD | 0.61 | 0.64 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 210,000 |
25 Aug 2003 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 150,000 |
22 Aug 2003 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 112,000 |