Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2003 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.4182 | 0.0 (0.0%) | 57,200 |
20 Nov 2003 | HKD | 1.56 | 1.56 | 1.55 | 1.56 | 1.4182 | -0.04 (-2.50%) | 116,600 |
19 Nov 2003 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.4545 | 0.0 (0.0%) | 0 |
18 Nov 2003 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.4545 | +0.01 (+0.63%) | 33,000 |
17 Nov 2003 | HKD | 1.58 | 1.6 | 1.58 | 1.59 | 1.4455 | -0.01 (-0.63%) | 244,200 |
14 Nov 2003 | HKD | 1.58 | 1.6 | 1.57 | 1.6 | 1.4545 | -0.01 (-0.62%) | 627,000 |
13 Nov 2003 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.4636 | 0.0 (0.0%) | 0 |
12 Nov 2003 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.4636 | 0.0 (0.0%) | 0 |
11 Nov 2003 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.4636 | 0.0 (0.0%) | 0 |
10 Nov 2003 | HKD | 1.6 | 1.61 | 1.58 | 1.61 | 1.4636 | +0.01 (+0.63%) | 165,000 |
7 Nov 2003 | HKD | 1.59 | 1.61 | 1.58 | 1.6 | 1.4545 | +0.01 (+0.63%) | 598,400 |
6 Nov 2003 | HKD | 1.59 | 1.59 | 1.58 | 1.59 | 1.4455 | 0.0 (0.0%) | 330,000 |
5 Nov 2003 | HKD | 1.56 | 1.59 | 1.56 | 1.59 | 1.4455 | +0.04 (+2.58%) | 321,200 |
4 Nov 2003 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.4091 | +0.05 (+3.33%) | 123,200 |
3 Nov 2003 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.3636 | -0.03 (-1.96%) | 6,600 |
31 Oct 2003 | HKD | 1.52 | 1.55 | 1.52 | 1.53 | 1.3909 | +0.02 (+1.32%) | 61,600 |
30 Oct 2003 | HKD | 1.52 | 1.52 | 1.51 | 1.51 | 1.3727 | -0.04 (-2.58%) | 35,200 |
29 Oct 2003 | HKD | 1.56 | 1.56 | 1.55 | 1.55 | 1.4091 | 0.0 (0.0%) | 77,000 |
28 Oct 2003 | HKD | 1.6 | 1.6 | 1.55 | 1.55 | 1.4091 | -0.03 (-1.90%) | 156,200 |
27 Oct 2003 | HKD | 1.54 | 1.6 | 1.53 | 1.58 | 1.4364 | +0.04 (+2.60%) | 365,200 |
24 Oct 2003 | HKD | 1.54 | 1.55 | 1.52 | 1.54 | 1.4 | +0.03 (+1.99%) | 367,400 |
23 Oct 2003 | HKD | 1.54 | 1.58 | 1.5 | 1.51 | 1.3727 | -0.05 (-3.21%) | 906,400 |
22 Oct 2003 | HKD | 1.6 | 1.6 | 1.51 | 1.56 | 1.4182 | -0.04 (-2.50%) | 1,804,000 |
21 Oct 2003 | HKD | 1.56 | 1.65 | 1.54 | 1.6 | 1.4545 | +0.05 (+3.23%) | 2,129,600 |
20 Oct 2003 | HKD | 1.52 | 1.56 | 1.52 | 1.55 | 1.4091 | +0.02 (+1.31%) | 613,800 |
17 Oct 2003 | HKD | 1.5 | 1.53 | 1.5 | 1.53 | 1.3909 | 0.0 (0.0%) | 99,000 |
16 Oct 2003 | HKD | 1.53 | 1.54 | 1.53 | 1.53 | 1.3909 | 0.0 (0.0%) | 22,000 |
15 Oct 2003 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.3909 | +0.03 (+2%) | 33,000 |
14 Oct 2003 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.3636 | +0.01 (+0.67%) | 132,000 |
13 Oct 2003 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.3545 | 0.0 (0.0%) | 77,000 |