Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2003 | HKD | 1.59 | 1.64 | 1.58 | 1.64 | 1.4909 | +0.05 (+3.14%) | 347,600 |
28 Aug 2003 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.4455 | 0.0 (0.0%) | 330,000 |
27 Aug 2003 | HKD | 1.59 | 1.59 | 1.58 | 1.59 | 1.4455 | 0.0 (0.0%) | 319,000 |
26 Aug 2003 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.4455 | -0.04 (-2.45%) | 165,000 |
25 Aug 2003 | HKD | 1.64 | 1.64 | 1.62 | 1.63 | 1.4818 | -0.01 (-0.61%) | 1,302,400 |
22 Aug 2003 | HKD | 1.58 | 1.65 | 1.58 | 1.64 | 1.4909 | +0.06 (+3.80%) | 1,665,400 |
21 Aug 2003 | HKD | 1.58 | 1.58 | 1.57 | 1.58 | 1.4364 | 0.0 (0.0%) | 217,800 |
20 Aug 2003 | HKD | 1.59 | 1.59 | 1.58 | 1.58 | 1.4364 | 0.0 (0.0%) | 112,200 |
19 Aug 2003 | HKD | 1.59 | 1.6 | 1.58 | 1.58 | 1.4364 | 0.0 (0.0%) | 125,400 |
18 Aug 2003 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.4364 | -0.02 (-1.25%) | 22,000 |
15 Aug 2003 | HKD | 1.61 | 1.61 | 1.6 | 1.6 | 1.4545 | 0.0 (0.0%) | 22,000 |
14 Aug 2003 | HKD | 1.6 | 1.63 | 1.6 | 1.6 | 1.4545 | 0.0 (0.0%) | 422,400 |
13 Aug 2003 | HKD | 1.62 | 1.62 | 1.6 | 1.6 | 1.4545 | 0.0 (0.0%) | 184,800 |
12 Aug 2003 | HKD | 1.6 | 1.62 | 1.59 | 1.6 | 1.4545 | 0.0 (0.0%) | 547,800 |
11 Aug 2003 | HKD | 1.62 | 1.62 | 1.6 | 1.6 | 1.4545 | -0.02 (-1.23%) | 506,000 |
8 Aug 2003 | HKD | 1.63 | 1.66 | 1.6 | 1.62 | 1.4727 | +0.03 (+1.89%) | 422,400 |
7 Aug 2003 | HKD | 1.59 | 1.61 | 1.59 | 1.59 | 1.4455 | -0.01 (-0.63%) | 820,600 |
6 Aug 2003 | HKD | 1.6 | 1.61 | 1.59 | 1.6 | 1.4545 | -0.01 (-0.62%) | 611,600 |
5 Aug 2003 | HKD | 1.57 | 1.63 | 1.57 | 1.61 | 1.4636 | +0.04 (+2.55%) | 514,800 |
4 Aug 2003 | HKD | 1.59 | 1.59 | 1.57 | 1.57 | 1.4273 | -0.06 (-3.68%) | 217,800 |
1 Aug 2003 | HKD | 1.65 | 1.66 | 1.61 | 1.63 | 1.4818 | -0.01 (-0.61%) | 1,254,000 |
31 Jul 2003 | HKD | 1.6 | 1.71 | 1.6 | 1.64 | 1.4909 | +0.06 (+3.80%) | 1,313,400 |
30 Jul 2003 | HKD | 1.63 | 1.63 | 1.56 | 1.58 | 1.4364 | -0.02 (-1.25%) | 495,000 |
29 Jul 2003 | HKD | 1.64 | 1.66 | 1.6 | 1.6 | 1.4545 | -0.05 (-3.03%) | 327,800 |
28 Jul 2003 | HKD | 1.66 | 1.66 | 1.65 | 1.65 | 1.5 | -0.01 (-0.60%) | 343,200 |
25 Jul 2003 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.5091 | 0.0 (0.0%) | 41,800 |
24 Jul 2003 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.5091 | -0.01 (-0.60%) | 44,000 |
23 Jul 2003 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.5182 | 0.0 (0.0%) | 629,200 |
22 Jul 2003 | HKD | 1.69 | 1.71 | 1.67 | 1.67 | 1.5182 | -0.04 (-2.34%) | 1,518,000 |
21 Jul 2003 | HKD | 1.69 | 1.71 | 1.69 | 1.71 | 1.5545 | +0.02 (+1.18%) | 224,400 |