Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2003 | HKD | 1.48 | 1.49 | 1.48 | 1.49 | 1.3545 | 0.0 (0.0%) | 77,000 |
9 Oct 2003 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.3545 | +0.04 (+2.76%) | 22,000 |
8 Oct 2003 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.3182 | -0.03 (-2.03%) | 33,000 |
7 Oct 2003 | HKD | 1.48 | 1.55 | 1.45 | 1.48 | 1.3455 | +0.01 (+0.68%) | 649,000 |
6 Oct 2003 | HKD | 1.48 | 1.48 | 1.47 | 1.47 | 1.3364 | -0.01 (-0.68%) | 310,200 |
3 Oct 2003 | HKD | 1.47 | 1.48 | 1.47 | 1.48 | 1.3455 | +0.01 (+0.68%) | 173,800 |
2 Oct 2003 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.3364 | -0.01 (-0.68%) | 22,000 |
1 Oct 2003 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.3455 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 1.3455 | -0.02 (-1.33%) | 281,600 |
29 Sep 2003 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.3636 | 0.0 (0.0%) | 110,000 |
26 Sep 2003 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.3636 | 0.0 (0.0%) | 72,600 |
25 Sep 2003 | HKD | 1.5 | 1.53 | 1.5 | 1.5 | 1.3636 | -0.03 (-1.96%) | 319,000 |
24 Sep 2003 | HKD | 1.5 | 1.53 | 1.5 | 1.53 | 1.3909 | +0.03 (+2%) | 138,600 |
23 Sep 2003 | HKD | 1.5 | 1.52 | 1.5 | 1.5 | 1.3636 | 0.0 (0.0%) | 242,000 |
22 Sep 2003 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.3636 | 0.0 (0.0%) | 349,800 |
19 Sep 2003 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.3636 | -0.01 (-0.66%) | 37,400 |
18 Sep 2003 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.3727 | -0.02 (-1.31%) | 220,000 |
17 Sep 2003 | HKD | 1.55 | 1.55 | 1.53 | 1.53 | 1.3909 | -0.02 (-1.29%) | 268,400 |
16 Sep 2003 | HKD | 1.55 | 1.55 | 1.5 | 1.55 | 1.4091 | +0.02 (+1.31%) | 330,000 |
15 Sep 2003 | HKD | 1.5 | 1.53 | 1.5 | 1.53 | 1.3909 | +0.03 (+2%) | 1,119,800 |
12 Sep 2003 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.3636 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.5 | 1.51 | 1.5 | 1.5 | 1.3636 | 0.0 (0.0%) | 1,093,400 |
10 Sep 2003 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.3636 | 0.0 (0.0%) | 215,600 |
9 Sep 2003 | HKD | 1.55 | 1.55 | 1.5 | 1.5 | 1.3636 | 0.0 (0.0%) | 187,000 |
8 Sep 2003 | HKD | 1.53 | 1.55 | 1.5 | 1.5 | 1.3636 | -0.05 (-3.23%) | 143,000 |
5 Sep 2003 | HKD | 1.55 | 1.55 | 1.54 | 1.55 | 1.4091 | 0.0 (0.0%) | 154,000 |
4 Sep 2003 | HKD | 1.56 | 1.57 | 1.54 | 1.55 | 1.4091 | -0.01 (-0.64%) | 646,800 |
3 Sep 2003 | HKD | 1.58 | 1.59 | 1.55 | 1.56 | 1.4182 | -0.02 (-1.27%) | 347,600 |
2 Sep 2003 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.4364 | +0.01 (+0.64%) | 22,000 |
1 Sep 2003 | HKD | 1.64 | 1.64 | 1.57 | 1.57 | 1.4273 | -0.07 (-4.27%) | 877,800 |